Quality & Reliability A.B.E.E historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.200 | 1.212 | 1.188 | 1.188 | 1.188 | 31,033 |
| 2026-07-23 | 1.220 | 1.240 | 1.196 | 1.200 | 1.200 | 69,708 |
| 2026-07-22 | 1.232 | 1.244 | 1.222 | 1.238 | 1.238 | 68,848 |
| 2026-07-21 | 1.226 | 1.254 | 1.226 | 1.248 | 1.248 | 38,270 |
| 2026-07-20 | 1.220 | 1.252 | 1.220 | 1.244 | 1.244 | 36,498 |
| 2026-07-17 | 1.248 | 1.260 | 1.230 | 1.246 | 1.246 | 61,904 |
| 2026-07-16 | 1.280 | 1.290 | 1.250 | 1.268 | 1.268 | 61,654 |
| 2026-07-15 | 1.296 | 1.300 | 1.246 | 1.296 | 1.296 | 145,548 |
| 2026-07-14 | 1.332 | 1.350 | 1.280 | 1.294 | 1.294 | 77,438 |
| 2026-07-13 | 1.340 | 1.352 | 1.312 | 1.332 | 1.332 | 71,213 |
| 2026-07-10 | 1.336 | 1.370 | 1.330 | 1.356 | 1.356 | 130,012 |
| 2026-07-09 | 1.300 | 1.354 | 1.300 | 1.346 | 1.346 | 194,275 |
| 2026-07-08 | 1.310 | 1.320 | 1.270 | 1.300 | 1.300 | 118,358 |
| 2026-07-07 | 1.320 | 1.320 | 1.280 | 1.314 | 1.314 | 408,547 |
| 2026-07-06 | 1.240 | 1.320 | 1.240 | 1.320 | 1.320 | 722,561 |
| 2026-07-03 | 1.204 | 1.218 | 1.184 | 1.210 | 1.210 | 99,054 |
| 2026-07-02 | 1.212 | 1.230 | 1.200 | 1.210 | 1.210 | 46,611 |
| 2026-07-01 | 1.218 | 1.224 | 1.194 | 1.200 | 1.200 | 348,889 |
| 2026-06-30 | 1.218 | 1.220 | 1.202 | 1.212 | 1.212 | 17,431 |
| 2026-06-29 | 1.228 | 1.230 | 1.204 | 1.218 | 1.218 | 37,191 |
| 2026-06-26 | 1.220 | 1.230 | 1.212 | 1.218 | 1.218 | 18,131 |
| 2026-06-25 | 1.236 | 1.240 | 1.210 | 1.210 | 1.210 | 91,610 |
| 2026-06-24 | 1.236 | 1.250 | 1.218 | 1.226 | 1.226 | 112,909 |
| 2026-06-23 | 1.242 | 1.246 | 1.220 | 1.238 | 1.238 | 49,651 |
| 2026-06-22 | 1.270 | 1.270 | 1.238 | 1.246 | 1.246 | 28,389 |
| 2026-06-19 | 1.254 | 1.254 | 1.230 | 1.248 | 1.248 | 32,472 |
| 2026-06-18 | 1.252 | 1.260 | 1.236 | 1.250 | 1.250 | 48,115 |
| 2026-06-17 | 1.260 | 1.270 | 1.248 | 1.250 | 1.250 | 12,735 |
| 2026-06-16 | 1.280 | 1.280 | 1.256 | 1.256 | 1.256 | 38,410 |
| 2026-06-15 | 1.300 | 1.300 | 1.268 | 1.282 | 1.282 | 148,790 |
| 2026-06-12 | 1.264 | 1.280 | 1.258 | 1.280 | 1.280 | 59,603 |
| 2026-06-11 | 1.250 | 1.280 | 1.248 | 1.262 | 1.262 | 35,839 |
| 2026-06-10 | 1.234 | 1.250 | 1.220 | 1.246 | 1.246 | 33,797 |
| 2026-06-09 | 1.230 | 1.240 | 1.220 | 1.234 | 1.234 | 76,849 |
| 2026-06-08 | 1.200 | 1.230 | 1.178 | 1.220 | 1.220 | 355,669 |
| 2026-06-05 | 1.220 | 1.234 | 1.200 | 1.220 | 1.220 | 51,148 |
| 2026-06-04 | 1.270 | 1.270 | 1.212 | 1.224 | 1.224 | 59,660 |
| 2026-06-03 | 1.282 | 1.284 | 1.244 | 1.262 | 1.262 | 56,827 |
| 2026-06-02 | 1.270 | 1.296 | 1.260 | 1.282 | 1.282 | 70,229 |
| 2026-05-29 | 1.294 | 1.294 | 1.272 | 1.288 | 1.288 | 58,289 |
| 2026-05-28 | 1.280 | 1.286 | 1.252 | 1.280 | 1.280 | 84,450 |
| 2026-05-27 | 1.296 | 1.314 | 1.274 | 1.280 | 1.280 | 66,107 |
| 2026-05-26 | 1.274 | 1.296 | 1.260 | 1.296 | 1.296 | 124,701 |
| 2026-05-25 | 1.268 | 1.290 | 1.266 | 1.276 | 1.276 | 70,599 |
| 2026-05-22 | 1.224 | 1.260 | 1.210 | 1.260 | 1.260 | 198,707 |
| 2026-05-21 | 1.198 | 1.240 | 1.180 | 1.216 | 1.216 | 98,094 |
| 2026-05-20 | 1.150 | 1.180 | 1.124 | 1.180 | 1.180 | 151,835 |
| 2026-05-19 | 1.180 | 1.180 | 1.142 | 1.150 | 1.150 | 63,854 |
| 2026-05-18 | 1.190 | 1.190 | 1.138 | 1.170 | 1.170 | 66,092 |
| 2026-05-15 | 1.210 | 1.210 | 1.172 | 1.190 | 1.190 | 11,956 |
| 2026-05-14 | 1.190 | 1.200 | 1.178 | 1.200 | 1.200 | 68,040 |
| 2026-05-13 | 1.180 | 1.192 | 1.172 | 1.180 | 1.180 | 41,884 |
| 2026-05-12 | 1.198 | 1.198 | 1.170 | 1.188 | 1.188 | 19,490 |
| 2026-05-11 | 1.200 | 1.200 | 1.180 | 1.190 | 1.190 | 28,357 |
| 2026-05-08 | 1.200 | 1.208 | 1.180 | 1.196 | 1.196 | 45,443 |
| 2026-05-07 | 1.216 | 1.234 | 1.204 | 1.210 | 1.210 | 66,919 |
| 2026-05-06 | 1.190 | 1.210 | 1.190 | 1.206 | 1.206 | 65,476 |
| 2026-05-05 | 1.180 | 1.188 | 1.178 | 1.188 | 1.188 | 13,870 |
| 2026-05-04 | 1.190 | 1.190 | 1.168 | 1.180 | 1.180 | 40,152 |
| 2026-04-30 | 1.186 | 1.196 | 1.180 | 1.180 | 1.180 | 13,505 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.