Quality & Reliability A.B.E.E historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1.388 | 1.388 | 1.362 | 1.378 | 1.378 | 99,087 |
| 2026-01-26 | 1.394 | 1.420 | 1.376 | 1.376 | 1.376 | 305,259 |
| 2026-01-23 | 1.294 | 1.390 | 1.294 | 1.386 | 1.386 | 502,079 |
| 2026-01-22 | 1.326 | 1.330 | 1.292 | 1.308 | 1.308 | 125,847 |
| 2026-01-21 | 1.310 | 1.324 | 1.294 | 1.320 | 1.320 | 217,197 |
| 2026-01-20 | 1.348 | 1.348 | 1.300 | 1.308 | 1.308 | 57,993 |
| 2026-01-19 | 1.368 | 1.368 | 1.310 | 1.348 | 1.348 | 72,453 |
| 2026-01-16 | 1.378 | 1.384 | 1.358 | 1.368 | 1.368 | 59,164 |
| 2026-01-15 | 1.374 | 1.394 | 1.360 | 1.374 | 1.374 | 391,550 |
| 2026-01-14 | 1.310 | 1.372 | 1.310 | 1.360 | 1.360 | 158,826 |
| 2026-01-13 | 1.338 | 1.348 | 1.314 | 1.320 | 1.320 | 30,278 |
| 2026-01-12 | 1.304 | 1.382 | 1.304 | 1.334 | 1.334 | 251,240 |
| 2026-01-09 | 1.326 | 1.326 | 1.310 | 1.322 | 1.322 | 126,680 |
| 2026-01-08 | 1.310 | 1.338 | 1.304 | 1.326 | 1.326 | 59,703 |
| 2026-01-07 | 1.338 | 1.338 | 1.300 | 1.320 | 1.320 | 152,561 |
| 2026-01-05 | 1.310 | 1.330 | 1.298 | 1.316 | 1.316 | 114,343 |
| 2026-01-02 | 1.240 | 1.314 | 1.240 | 1.306 | 1.306 | 147,402 |
| 2025-12-31 | 1.224 | 1.244 | 1.214 | 1.238 | 1.238 | 34,692 |
| 2025-12-30 | 1.216 | 1.230 | 1.206 | 1.210 | 1.210 | 24,827 |
| 2025-12-29 | 1.224 | 1.224 | 1.206 | 1.216 | 1.216 | 12,418 |
| 2025-12-23 | 1.220 | 1.234 | 1.202 | 1.218 | 1.218 | 29,486 |
| 2025-12-22 | 1.240 | 1.240 | 1.198 | 1.204 | 1.204 | 54,525 |
| 2025-12-19 | 1.240 | 1.258 | 1.224 | 1.236 | 1.205 | 70,634 |
| 2025-12-18 | 1.232 | 1.246 | 1.230 | 1.240 | 1.209 | 44,953 |
| 2025-12-17 | 1.190 | 1.242 | 1.190 | 1.232 | 1.201 | 76,561 |
| 2025-12-16 | 1.190 | 1.200 | 1.170 | 1.200 | 1.170 | 90,771 |
| 2025-12-15 | 1.250 | 1.250 | 1.188 | 1.194 | 1.164 | 223,473 |
| 2025-12-12 | 1.280 | 1.280 | 1.240 | 1.240 | 1.209 | 181,622 |
| 2025-12-11 | 1.300 | 1.306 | 1.270 | 1.278 | 1.246 | 249,404 |
| 2025-12-10 | 1.330 | 1.330 | 1.294 | 1.310 | 1.277 | 94,538 |
| 2025-12-09 | 1.338 | 1.338 | 1.304 | 1.330 | 1.297 | 45,184 |
| 2025-12-08 | 1.346 | 1.346 | 1.324 | 1.334 | 1.301 | 69,790 |
| 2025-12-05 | 1.282 | 1.336 | 1.272 | 1.328 | 1.295 | 138,849 |
| 2025-12-04 | 1.280 | 1.282 | 1.266 | 1.270 | 1.238 | 47,506 |
| 2025-12-03 | 1.292 | 1.292 | 1.256 | 1.280 | 1.248 | 85,697 |
| 2025-12-02 | 1.300 | 1.312 | 1.280 | 1.280 | 1.248 | 29,368 |
| 2025-12-01 | 1.318 | 1.318 | 1.280 | 1.284 | 1.252 | 34,715 |
| 2025-11-28 | 1.310 | 1.316 | 1.294 | 1.300 | 1.268 | 66,172 |
| 2025-11-27 | 1.304 | 1.340 | 1.300 | 1.312 | 1.279 | 34,808 |
| 2025-11-26 | 1.326 | 1.342 | 1.292 | 1.326 | 1.293 | 100,987 |
| 2025-11-25 | 1.360 | 1.360 | 1.322 | 1.326 | 1.293 | 64,458 |
| 2025-11-24 | 1.340 | 1.364 | 1.330 | 1.354 | 1.320 | 70,196 |
| 2025-11-21 | 1.310 | 1.332 | 1.310 | 1.330 | 1.297 | 33,741 |
| 2025-11-20 | 1.350 | 1.350 | 1.292 | 1.340 | 1.307 | 58,992 |
| 2025-11-19 | 1.358 | 1.358 | 1.316 | 1.348 | 1.314 | 36,529 |
| 2025-11-18 | 1.350 | 1.352 | 1.300 | 1.350 | 1.316 | 54,074 |
| 2025-11-17 | 1.360 | 1.380 | 1.340 | 1.350 | 1.316 | 40,981 |
| 2025-11-14 | 1.346 | 1.360 | 1.320 | 1.360 | 1.326 | 46,754 |
| 2025-11-13 | 1.330 | 1.360 | 1.314 | 1.346 | 1.312 | 61,733 |
| 2025-11-12 | 1.330 | 1.356 | 1.330 | 1.340 | 1.307 | 228,467 |
| 2025-11-11 | 1.320 | 1.336 | 1.312 | 1.330 | 1.297 | 46,696 |
| 2025-11-10 | 1.350 | 1.352 | 1.316 | 1.316 | 1.283 | 84,733 |
| 2025-11-07 | 1.290 | 1.366 | 1.282 | 1.360 | 1.326 | 438,615 |
| 2025-11-06 | 1.340 | 1.348 | 1.266 | 1.292 | 1.260 | 89,830 |
| 2025-11-05 | 1.368 | 1.376 | 1.326 | 1.340 | 1.307 | 28,416 |
| 2025-11-04 | 1.390 | 1.390 | 1.350 | 1.350 | 1.316 | 59,395 |
| 2025-11-03 | 1.422 | 1.422 | 1.378 | 1.396 | 1.361 | 55,956 |
| 2025-10-31 | 1.400 | 1.406 | 1.372 | 1.400 | 1.365 | 59,029 |
| 2025-10-30 | 1.406 | 1.420 | 1.392 | 1.398 | 1.363 | 43,563 |
| 2025-10-29 | 1.412 | 1.420 | 1.392 | 1.404 | 1.369 | 84,997 |
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.