Quality & Reliability A.B.E.E historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 1.310 | 1.350 | 1.294 | 1.306 | 1.273 | 57,449 |
| 2025-02-06 | 1.304 | 1.330 | 1.300 | 1.300 | 1.268 | 68,201 |
| 2025-02-05 | 1.320 | 1.330 | 1.290 | 1.300 | 1.268 | 92,323 |
| 2025-02-04 | 1.372 | 1.372 | 1.302 | 1.316 | 1.283 | 61,063 |
| 2025-02-03 | 1.380 | 1.380 | 1.310 | 1.310 | 1.277 | 150,822 |
| 2025-01-31 | 1.400 | 1.428 | 1.376 | 1.380 | 1.346 | 55,186 |
| 2025-01-30 | 1.390 | 1.430 | 1.380 | 1.400 | 1.365 | 42,685 |
| 2025-01-29 | 1.394 | 1.468 | 1.394 | 1.400 | 1.365 | 301,482 |
| 2025-01-28 | 1.376 | 1.394 | 1.340 | 1.394 | 1.359 | 47,182 |
| 2025-01-27 | 1.398 | 1.398 | 1.340 | 1.376 | 1.342 | 49,509 |
| 2025-01-24 | 1.392 | 1.394 | 1.360 | 1.394 | 1.359 | 60,766 |
| 2025-01-23 | 1.390 | 1.400 | 1.372 | 1.372 | 1.338 | 22,848 |
| 2025-01-22 | 1.402 | 1.402 | 1.364 | 1.392 | 1.357 | 17,183 |
| 2025-01-21 | 1.396 | 1.430 | 1.382 | 1.382 | 1.348 | 147,926 |
| 2025-01-20 | 1.408 | 1.410 | 1.372 | 1.400 | 1.365 | 55,333 |
| 2025-01-17 | 1.406 | 1.408 | 1.368 | 1.408 | 1.373 | 191,659 |
| 2025-01-16 | 1.444 | 1.444 | 1.390 | 1.390 | 1.355 | 36,816 |
| 2025-01-15 | 1.424 | 1.460 | 1.400 | 1.438 | 1.402 | 220,456 |
| 2025-01-14 | 1.418 | 1.420 | 1.386 | 1.420 | 1.385 | 79,152 |
| 2025-01-13 | 1.390 | 1.420 | 1.364 | 1.418 | 1.383 | 69,845 |
| 2025-01-10 | 1.390 | 1.430 | 1.370 | 1.428 | 1.392 | 140,622 |
| 2025-01-09 | 1.450 | 1.470 | 1.390 | 1.400 | 1.365 | 279,297 |
| 2025-01-08 | 1.370 | 1.450 | 1.356 | 1.450 | 1.414 | 422,208 |
| 2025-01-07 | 1.302 | 1.378 | 1.296 | 1.370 | 1.336 | 241,531 |
| 2025-01-03 | 1.302 | 1.314 | 1.280 | 1.290 | 1.258 | 35,678 |
| 2025-01-02 | 1.254 | 1.310 | 1.240 | 1.302 | 1.270 | 156,202 |
| 2024-12-31 | 1.260 | 1.260 | 1.240 | 1.244 | 1.213 | 46,134 |
| 2024-12-30 | 1.250 | 1.256 | 1.226 | 1.252 | 1.221 | 92,937 |
| 2024-12-27 | 1.178 | 1.254 | 1.178 | 1.250 | 1.219 | 2,216,429 |
| 2024-12-23 | 1.180 | 1.186 | 1.150 | 1.186 | 1.156 | 24,565 |
| 2024-12-20 | 1.160 | 1.180 | 1.140 | 1.180 | 1.151 | 50,368 |
| 2024-12-19 | 1.156 | 1.174 | 1.150 | 1.160 | 1.131 | 7,372 |
| 2024-12-18 | 1.160 | 1.168 | 1.140 | 1.166 | 1.137 | 51,464 |
| 2024-12-17 | 1.158 | 1.166 | 1.134 | 1.134 | 1.106 | 27,223 |
| 2024-12-16 | 1.180 | 1.180 | 1.144 | 1.144 | 1.115 | 3,964 |
| 2024-12-13 | 1.176 | 1.176 | 1.160 | 1.170 | 1.141 | 12,474 |
| 2024-12-12 | 1.184 | 1.184 | 1.150 | 1.170 | 1.141 | 7,389 |
| 2024-12-11 | 1.196 | 1.196 | 1.162 | 1.162 | 1.133 | 12,949 |
| 2024-12-10 | 1.208 | 1.214 | 1.162 | 1.176 | 1.147 | 27,514 |
| 2024-12-09 | 1.130 | 1.220 | 1.130 | 1.208 | 1.178 | 97,050 |
| 2024-12-06 | 1.114 | 1.140 | 1.100 | 1.120 | 1.092 | 63,749 |
| 2024-12-05 | 1.110 | 1.120 | 1.084 | 1.108 | 1.080 | 28,216 |
| 2024-12-04 | 1.078 | 1.100 | 1.060 | 1.100 | 1.073 | 37,476 |
| 2024-12-03 | 1.088 | 1.098 | 1.050 | 1.050 | 1.024 | 13,410 |
| 2024-12-02 | 1.064 | 1.098 | 1.052 | 1.080 | 1.053 | 13,317 |
| 2024-11-29 | 1.040 | 1.078 | 1.040 | 1.064 | 1.037 | 17,286 |
| 2024-11-28 | 1.080 | 1.090 | 1.050 | 1.050 | 1.024 | 15,694 |
| 2024-11-27 | 1.078 | 1.098 | 1.052 | 1.076 | 1.049 | 20,336 |
| 2024-11-26 | 1.092 | 1.100 | 1.050 | 1.088 | 1.061 | 16,769 |
| 2024-11-25 | 1.100 | 1.100 | 1.062 | 1.062 | 1.036 | 67,194 |
| 2024-11-22 | 1.030 | 1.040 | 1.014 | 1.020 | 0.995 | 17,343 |
| 2024-11-21 | 1.050 | 1.052 | 1.010 | 1.010 | 0.985 | 63,016 |
| 2024-11-20 | 1.000 | 1.050 | 1.000 | 1.044 | 1.018 | 25,749 |
| 2024-11-19 | 1.080 | 1.100 | 0.990 | 1.000 | 0.975 | 56,959 |
| 2024-11-18 | 1.086 | 1.110 | 1.044 | 1.062 | 1.036 | 18,745 |
| 2024-11-15 | 1.110 | 1.134 | 1.086 | 1.086 | 1.059 | 35,077 |
| 2024-11-14 | 1.050 | 1.132 | 1.028 | 1.112 | 1.084 | 110,723 |
| 2024-11-13 | 1.034 | 1.040 | 1.020 | 1.040 | 1.014 | 19,340 |
| 2024-11-12 | 1.050 | 1.064 | 1.026 | 1.050 | 1.024 | 20,136 |
| 2024-11-11 | 1.070 | 1.070 | 1.032 | 1.044 | 1.018 | 23,189 |
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.