Quality & Reliability A.B.E.E historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 1.222 | 1.258 | 1.222 | 1.250 | 1.219 | 37,258 |
| 2025-08-01 | 1.246 | 1.254 | 1.200 | 1.210 | 1.180 | 47,281 |
| 2025-07-31 | 1.242 | 1.268 | 1.236 | 1.266 | 1.234 | 29,130 |
| 2025-07-30 | 1.260 | 1.270 | 1.238 | 1.242 | 1.211 | 30,948 |
| 2025-07-29 | 1.256 | 1.274 | 1.250 | 1.250 | 1.219 | 23,491 |
| 2025-07-28 | 1.250 | 1.298 | 1.250 | 1.258 | 1.227 | 66,693 |
| 2025-07-25 | 1.258 | 1.270 | 1.240 | 1.260 | 1.229 | 30,769 |
| 2025-07-24 | 1.262 | 1.294 | 1.260 | 1.270 | 1.238 | 60,996 |
| 2025-07-23 | 1.292 | 1.308 | 1.262 | 1.262 | 1.231 | 80,674 |
| 2025-07-22 | 1.278 | 1.288 | 1.248 | 1.282 | 1.250 | 28,326 |
| 2025-07-21 | 1.258 | 1.288 | 1.244 | 1.272 | 1.240 | 259,076 |
| 2025-07-18 | 1.270 | 1.294 | 1.224 | 1.258 | 1.227 | 58,095 |
| 2025-07-17 | 1.278 | 1.288 | 1.250 | 1.270 | 1.238 | 60,742 |
| 2025-07-16 | 1.254 | 1.290 | 1.238 | 1.238 | 1.207 | 28,120 |
| 2025-07-15 | 1.310 | 1.320 | 1.254 | 1.254 | 1.223 | 108,717 |
| 2025-07-14 | 1.208 | 1.318 | 1.204 | 1.304 | 1.271 | 221,700 |
| 2025-07-11 | 1.230 | 1.240 | 1.200 | 1.200 | 1.170 | 35,724 |
| 2025-07-10 | 1.180 | 1.268 | 1.180 | 1.232 | 1.201 | 170,442 |
| 2025-07-09 | 1.192 | 1.198 | 1.170 | 1.170 | 1.141 | 85,726 |
| 2025-07-08 | 1.190 | 1.194 | 1.170 | 1.194 | 1.164 | 57,805 |
| 2025-07-07 | 1.200 | 1.200 | 1.176 | 1.190 | 1.160 | 16,941 |
| 2025-07-04 | 1.220 | 1.232 | 1.196 | 1.200 | 1.170 | 29,154 |
| 2025-07-03 | 1.196 | 1.224 | 1.190 | 1.220 | 1.190 | 31,035 |
| 2025-07-02 | 1.156 | 1.196 | 1.154 | 1.196 | 1.166 | 25,814 |
| 2025-07-01 | 1.170 | 1.174 | 1.152 | 1.160 | 1.131 | 17,953 |
| 2025-06-30 | 1.180 | 1.180 | 1.160 | 1.160 | 1.131 | 8,340 |
| 2025-06-27 | 1.222 | 1.234 | 1.170 | 1.180 | 1.151 | 59,503 |
| 2025-06-26 | 1.200 | 1.240 | 1.200 | 1.218 | 1.188 | 64,325 |
| 2025-06-25 | 1.130 | 1.190 | 1.130 | 1.190 | 1.160 | 40,730 |
| 2025-06-24 | 1.104 | 1.150 | 1.104 | 1.140 | 1.112 | 68,366 |
| 2025-06-23 | 1.084 | 1.090 | 1.070 | 1.090 | 1.063 | 23,623 |
| 2025-06-20 | 1.100 | 1.108 | 1.094 | 1.094 | 1.067 | 32,775 |
| 2025-06-19 | 1.084 | 1.104 | 1.076 | 1.088 | 1.061 | 39,050 |
| 2025-06-18 | 1.114 | 1.140 | 1.082 | 1.090 | 1.063 | 37,754 |
| 2025-06-17 | 1.120 | 1.134 | 1.080 | 1.126 | 1.098 | 44,811 |
| 2025-06-16 | 1.178 | 1.178 | 1.122 | 1.128 | 1.100 | 60,289 |
| 2025-06-13 | 1.166 | 1.166 | 1.130 | 1.150 | 1.121 | 114,689 |
| 2025-06-12 | 1.220 | 1.220 | 1.182 | 1.190 | 1.160 | 31,515 |
| 2025-06-11 | 1.200 | 1.224 | 1.194 | 1.210 | 1.180 | 32,387 |
| 2025-06-10 | 1.250 | 1.250 | 1.200 | 1.200 | 1.170 | 67,240 |
| 2025-06-06 | 1.250 | 1.280 | 1.220 | 1.224 | 1.193 | 50,177 |
| 2025-06-05 | 1.274 | 1.280 | 1.240 | 1.240 | 1.209 | 50,742 |
| 2025-06-04 | 1.190 | 1.288 | 1.190 | 1.266 | 1.234 | 174,292 |
| 2025-06-03 | 1.150 | 1.200 | 1.140 | 1.188 | 1.158 | 77,523 |
| 2025-06-02 | 1.160 | 1.180 | 1.150 | 1.150 | 1.121 | 90,354 |
| 2025-05-30 | 1.100 | 1.178 | 1.080 | 1.160 | 1.131 | 184,757 |
| 2025-05-29 | 1.108 | 1.118 | 1.080 | 1.100 | 1.073 | 46,283 |
| 2025-05-28 | 1.120 | 1.130 | 1.098 | 1.108 | 1.080 | 45,204 |
| 2025-05-27 | 1.138 | 1.138 | 1.114 | 1.120 | 1.092 | 32,451 |
| 2025-05-26 | 1.120 | 1.136 | 1.114 | 1.130 | 1.102 | 33,809 |
| 2025-05-23 | 1.146 | 1.164 | 1.080 | 1.100 | 1.073 | 82,396 |
| 2025-05-22 | 1.160 | 1.176 | 1.134 | 1.152 | 1.123 | 22,365 |
| 2025-05-21 | 1.146 | 1.196 | 1.142 | 1.160 | 1.131 | 166,347 |
| 2025-05-20 | 1.148 | 1.150 | 1.136 | 1.146 | 1.117 | 11,178 |
| 2025-05-19 | 1.130 | 1.160 | 1.130 | 1.140 | 1.112 | 15,981 |
| 2025-05-16 | 1.140 | 1.162 | 1.128 | 1.132 | 1.104 | 278,843 |
| 2025-05-15 | 1.110 | 1.170 | 1.100 | 1.140 | 1.112 | 104,083 |
| 2025-05-14 | 1.100 | 1.118 | 1.100 | 1.102 | 1.075 | 22,450 |
| 2025-05-13 | 1.120 | 1.130 | 1.090 | 1.100 | 1.073 | 31,410 |
| 2025-05-12 | 1.100 | 1.130 | 1.094 | 1.112 | 1.084 | 50,125 |
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.