Quality & Reliability A.B.E.E historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 1.430 | 1.430 | 1.396 | 1.400 | 1.365 | 98,836 |
| 2025-10-24 | 1.430 | 1.430 | 1.392 | 1.430 | 1.394 | 87,187 |
| 2025-10-23 | 1.400 | 1.444 | 1.396 | 1.430 | 1.394 | 131,434 |
| 2025-10-22 | 1.440 | 1.452 | 1.394 | 1.394 | 1.359 | 89,401 |
| 2025-10-21 | 1.450 | 1.468 | 1.422 | 1.440 | 1.404 | 76,649 |
| 2025-10-20 | 1.450 | 1.450 | 1.416 | 1.440 | 1.404 | 48,771 |
| 2025-10-17 | 1.440 | 1.440 | 1.388 | 1.436 | 1.400 | 132,492 |
| 2025-10-16 | 1.478 | 1.478 | 1.416 | 1.464 | 1.427 | 244,469 |
| 2025-10-15 | 1.490 | 1.494 | 1.454 | 1.490 | 1.453 | 64,880 |
| 2025-10-14 | 1.480 | 1.488 | 1.454 | 1.488 | 1.451 | 61,160 |
| 2025-10-13 | 1.462 | 1.484 | 1.440 | 1.482 | 1.445 | 76,758 |
| 2025-10-10 | 1.472 | 1.510 | 1.440 | 1.476 | 1.439 | 146,016 |
| 2025-10-09 | 1.388 | 1.470 | 1.388 | 1.466 | 1.429 | 180,892 |
| 2025-10-08 | 1.406 | 1.420 | 1.382 | 1.410 | 1.375 | 76,303 |
| 2025-10-07 | 1.428 | 1.428 | 1.384 | 1.400 | 1.365 | 47,056 |
| 2025-10-06 | 1.460 | 1.460 | 1.400 | 1.418 | 1.383 | 71,351 |
| 2025-10-03 | 1.452 | 1.468 | 1.426 | 1.450 | 1.414 | 73,811 |
| 2025-10-02 | 1.470 | 1.490 | 1.452 | 1.452 | 1.416 | 111,869 |
| 2025-10-01 | 1.464 | 1.500 | 1.446 | 1.470 | 1.433 | 153,190 |
| 2025-09-30 | 1.450 | 1.458 | 1.410 | 1.458 | 1.422 | 103,703 |
| 2025-09-29 | 1.480 | 1.480 | 1.448 | 1.448 | 1.412 | 65,879 |
| 2025-09-26 | 1.470 | 1.484 | 1.450 | 1.480 | 1.443 | 412,499 |
| 2025-09-25 | 1.450 | 1.500 | 1.442 | 1.474 | 1.437 | 773,196 |
| 2025-09-24 | 1.424 | 1.460 | 1.420 | 1.430 | 1.394 | 95,331 |
| 2025-09-23 | 1.442 | 1.480 | 1.420 | 1.446 | 1.410 | 346,628 |
| 2025-09-22 | 1.382 | 1.428 | 1.380 | 1.428 | 1.392 | 424,999 |
| 2025-09-19 | 1.344 | 1.370 | 1.338 | 1.370 | 1.336 | 63,497 |
| 2025-09-18 | 1.350 | 1.358 | 1.338 | 1.358 | 1.324 | 33,841 |
| 2025-09-17 | 1.360 | 1.360 | 1.330 | 1.346 | 1.312 | 66,213 |
| 2025-09-16 | 1.340 | 1.366 | 1.340 | 1.358 | 1.324 | 116,031 |
| 2025-09-15 | 1.340 | 1.360 | 1.326 | 1.350 | 1.316 | 35,510 |
| 2025-09-12 | 1.332 | 1.346 | 1.328 | 1.340 | 1.307 | 60,766 |
| 2025-09-11 | 1.346 | 1.346 | 1.316 | 1.336 | 1.303 | 33,200 |
| 2025-09-10 | 1.330 | 1.340 | 1.308 | 1.340 | 1.307 | 39,280 |
| 2025-09-09 | 1.322 | 1.348 | 1.322 | 1.336 | 1.303 | 86,806 |
| 2025-09-08 | 1.310 | 1.338 | 1.300 | 1.310 | 1.277 | 64,839 |
| 2025-09-05 | 1.316 | 1.340 | 1.302 | 1.310 | 1.277 | 39,598 |
| 2025-09-04 | 1.252 | 1.324 | 1.250 | 1.324 | 1.291 | 88,667 |
| 2025-09-03 | 1.240 | 1.268 | 1.230 | 1.250 | 1.219 | 61,573 |
| 2025-09-02 | 1.298 | 1.298 | 1.236 | 1.240 | 1.209 | 53,937 |
| 2025-09-01 | 1.290 | 1.310 | 1.250 | 1.296 | 1.264 | 49,671 |
| 2025-08-29 | 1.310 | 1.318 | 1.274 | 1.290 | 1.258 | 57,665 |
| 2025-08-28 | 1.340 | 1.346 | 1.300 | 1.310 | 1.277 | 31,674 |
| 2025-08-27 | 1.350 | 1.350 | 1.318 | 1.336 | 1.303 | 34,458 |
| 2025-08-26 | 1.370 | 1.370 | 1.330 | 1.340 | 1.307 | 45,860 |
| 2025-08-25 | 1.358 | 1.378 | 1.358 | 1.374 | 1.340 | 71,912 |
| 2025-08-22 | 1.350 | 1.370 | 1.332 | 1.356 | 1.322 | 13,770 |
| 2025-08-21 | 1.360 | 1.364 | 1.340 | 1.348 | 1.314 | 43,725 |
| 2025-08-20 | 1.370 | 1.370 | 1.336 | 1.350 | 1.316 | 102,075 |
| 2025-08-19 | 1.366 | 1.380 | 1.356 | 1.366 | 1.332 | 71,044 |
| 2025-08-18 | 1.368 | 1.374 | 1.352 | 1.368 | 1.334 | 40,253 |
| 2025-08-14 | 1.390 | 1.390 | 1.368 | 1.368 | 1.334 | 131,227 |
| 2025-08-13 | 1.376 | 1.386 | 1.340 | 1.370 | 1.336 | 91,940 |
| 2025-08-12 | 1.360 | 1.374 | 1.340 | 1.350 | 1.316 | 56,020 |
| 2025-08-11 | 1.330 | 1.368 | 1.328 | 1.360 | 1.326 | 117,332 |
| 2025-08-08 | 1.330 | 1.350 | 1.302 | 1.326 | 1.293 | 84,581 |
| 2025-08-07 | 1.352 | 1.370 | 1.304 | 1.304 | 1.271 | 119,153 |
| 2025-08-06 | 1.264 | 1.390 | 1.264 | 1.352 | 1.318 | 989,464 |
| 2025-08-05 | 1.260 | 1.270 | 1.234 | 1.268 | 1.236 | 34,522 |
| 2025-08-04 | 1.222 | 1.258 | 1.222 | 1.250 | 1.219 | 37,258 |
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.