Canada Markets closed

ABO-Group Environment NV (ABO.BR)

Brussels - Brussels Delayed Price. Currency in EUR
Add to watchlist
5.85-0.05 (-0.85%)
At close: 01:55PM CET
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan. 26, 2022------
Jan. 25, 2022------
Jan. 24, 20225.956.055.555.855.859,438
Jan. 21, 20225.606.005.605.905.903,090
Jan. 20, 20225.755.855.605.605.602,953
Jan. 19, 20225.505.705.505.655.65447
Jan. 18, 20225.455.555.455.555.553,590
Jan. 17, 20225.405.455.405.455.45957
Jan. 14, 20225.405.405.405.405.401,130
Jan. 13, 20225.255.355.255.355.351,000
Jan. 12, 20225.205.255.205.255.2549
Jan. 11, 20225.155.205.155.205.20511
Jan. 10, 20224.985.154.985.155.152,796
Jan. 07, 20225.055.054.964.964.96354
Jan. 06, 20224.944.984.944.984.98252
Jan. 05, 20224.964.964.964.964.96580
Jan. 04, 20224.965.004.904.904.901,528
Jan. 03, 20224.964.964.804.924.921,656
Dec. 31, 20214.864.964.864.964.961,686
Dec. 30, 20214.844.844.824.824.82460
Dec. 29, 20214.985.004.824.824.82777
Dec. 28, 20214.904.904.904.904.901,865
Dec. 27, 20214.924.984.904.904.901,185
Dec. 24, 20214.904.904.904.904.90100
Dec. 23, 20214.904.984.904.904.90778
Dec. 22, 20214.784.844.784.844.84201
Dec. 21, 20214.924.924.764.924.92803
Dec. 20, 20215.005.004.884.944.942,584
Dec. 17, 20215.105.105.005.005.001,590
Dec. 16, 20215.105.105.055.105.10340
Dec. 15, 20215.105.105.055.055.05802
Dec. 14, 20215.155.155.105.105.10730
Dec. 13, 20215.105.255.105.255.25620
Dec. 10, 20215.355.405.105.105.102,700
Dec. 09, 20215.255.255.255.255.25250
Dec. 08, 20215.355.405.255.255.251,911
Dec. 07, 20215.305.305.305.305.30270
Dec. 06, 20215.255.255.205.205.20410
Dec. 03, 20215.355.355.305.305.303,841
Dec. 02, 20215.405.405.355.355.354,357
Dec. 01, 20215.405.405.405.405.401,682
Nov. 30, 20215.405.405.305.305.30900
Nov. 29, 20215.305.505.305.505.501,626
Nov. 26, 20215.455.455.305.305.301,558
Nov. 25, 20215.455.455.455.455.45360
Nov. 24, 20215.455.555.455.555.5548
Nov. 23, 20215.555.555.555.555.55-
Nov. 22, 20215.505.555.405.555.552,876
Nov. 19, 20215.555.605.555.605.60490
Nov. 18, 20215.555.555.555.555.5550
Nov. 17, 20215.555.555.505.505.50826
Nov. 16, 20215.605.705.555.705.701,000
Nov. 15, 20215.705.755.705.755.75122
Nov. 12, 20215.655.655.605.605.60450
Nov. 11, 20215.805.805.655.755.7599
Nov. 10, 20215.555.705.505.705.701,062
Nov. 09, 20215.605.605.505.505.501,000
Nov. 08, 20215.505.705.505.705.701,300
Nov. 05, 20215.505.505.505.505.50223
Nov. 04, 20215.855.855.505.505.506,500
Nov. 03, 20215.855.855.855.855.85200
Nov. 02, 20216.006.005.905.905.901,185
Nov. 01, 20216.006.006.006.006.00500
Oct. 29, 20216.006.006.006.006.00-
Oct. 28, 20215.956.005.956.006.00600
Oct. 27, 20216.006.006.006.006.00250
Oct. 26, 20216.006.006.006.006.0034
Oct. 25, 20216.006.006.006.006.002,009
Oct. 22, 20216.056.056.006.006.00440
Oct. 21, 20216.006.055.906.056.05245
Oct. 20, 20215.806.005.806.006.002,430
Oct. 19, 20216.056.055.855.855.85411
Oct. 18, 20215.506.055.506.056.052,318
Oct. 15, 20215.405.405.355.355.35300
Oct. 14, 20215.405.505.355.355.351,060
Oct. 13, 20215.355.405.355.355.351,302
Oct. 12, 20215.305.355.155.355.352,446
Oct. 11, 20215.355.355.105.105.101,018
Oct. 08, 20215.255.355.255.355.351,475
Oct. 07, 20215.505.505.055.055.055,969
Oct. 06, 20215.555.555.455.505.501,018
Oct. 05, 20215.555.705.555.705.7029
Oct. 04, 20215.405.705.405.505.501,205
Oct. 01, 20215.405.405.405.405.40900
Sep. 30, 20215.855.855.405.505.505,347
Sep. 29, 20215.905.905.855.855.85102
Sep. 28, 20216.006.005.855.855.851,565
Sep. 27, 20216.006.006.006.006.00102
Sep. 24, 20216.056.056.006.006.001,307
Sep. 23, 20216.006.006.006.006.00930
Sep. 22, 20216.106.106.106.106.10-
Sep. 21, 20216.006.106.006.106.10705
Sep. 20, 20216.156.155.905.905.906,962
Sep. 17, 20216.056.156.056.156.1552
Sep. 16, 20216.206.206.006.206.20421
Sep. 15, 20216.206.206.206.206.201,107
Sep. 14, 20216.056.056.006.006.00837
Sep. 13, 20216.056.256.006.006.002,344
Sep. 10, 20216.106.156.106.106.101,936
Sep. 09, 20216.306.306.306.306.30222
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...