Quality & Reliability A.B.E.E historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.200 | 1.200 | 1.174 | 1.174 | 1.174 | 44,664 |
| 2026-10-15 | 1.220 | 1.220 | 1.182 | 1.182 | 1.182 | 48,520 |
| 2026-10-14 | 1.230 | 1.236 | 1.202 | 1.224 | 1.224 | 41,718 |
| 2026-10-13 | 1.210 | 1.228 | 1.210 | 1.228 | 1.228 | 32,062 |
| 2026-10-12 | 1.222 | 1.238 | 1.212 | 1.214 | 1.214 | 31,960 |
| 2026-10-09 | 1.216 | 1.234 | 1.216 | 1.216 | 1.216 | 9,528 |
| 2026-10-08 | 1.220 | 1.240 | 1.204 | 1.204 | 1.204 | 47,301 |
| 2026-10-07 | 1.288 | 1.288 | 1.240 | 1.240 | 1.240 | 34,167 |
| 2026-10-06 | 1.276 | 1.290 | 1.270 | 1.276 | 1.276 | 28,711 |
| 2026-10-05 | 1.280 | 1.286 | 1.260 | 1.278 | 1.278 | 45,730 |
| 2026-10-02 | 1.298 | 1.298 | 1.260 | 1.270 | 1.270 | 53,346 |
| 2026-10-01 | 1.314 | 1.332 | 1.290 | 1.290 | 1.290 | 131,450 |
| 2026-09-30 | 1.288 | 1.324 | 1.288 | 1.312 | 1.312 | 178,498 |
| 2026-09-29 | 1.286 | 1.294 | 1.274 | 1.288 | 1.288 | 63,767 |
| 2026-09-28 | 1.278 | 1.284 | 1.244 | 1.282 | 1.282 | 57,250 |
| 2026-09-25 | 1.258 | 1.282 | 1.258 | 1.274 | 1.274 | 43,475 |
| 2026-09-24 | 1.234 | 1.254 | 1.214 | 1.246 | 1.246 | 179,053 |
| 2026-09-23 | 1.230 | 1.240 | 1.206 | 1.206 | 1.206 | 36,016 |
| 2026-09-22 | 1.214 | 1.222 | 1.190 | 1.222 | 1.222 | 64,780 |
| 2026-09-21 | 1.218 | 1.220 | 1.200 | 1.212 | 1.212 | 49,870 |
| 2026-09-18 | 1.230 | 1.230 | 1.200 | 1.208 | 1.208 | 67,251 |
| 2026-09-17 | 1.210 | 1.224 | 1.200 | 1.220 | 1.220 | 61,405 |
| 2026-09-16 | 1.216 | 1.218 | 1.198 | 1.218 | 1.218 | 61,896 |
| 2026-09-15 | 1.228 | 1.228 | 1.164 | 1.216 | 1.216 | 76,854 |
| 2026-09-14 | 1.220 | 1.230 | 1.198 | 1.228 | 1.228 | 94,975 |
| 2026-09-11 | 1.232 | 1.244 | 1.222 | 1.230 | 1.230 | 27,880 |
| 2026-09-10 | 1.234 | 1.258 | 1.216 | 1.240 | 1.240 | 28,031 |
| 2026-09-09 | 1.260 | 1.260 | 1.222 | 1.232 | 1.232 | 67,227 |
| 2026-09-08 | 1.250 | 1.260 | 1.246 | 1.252 | 1.252 | 28,906 |
| 2026-09-07 | 1.252 | 1.270 | 1.244 | 1.258 | 1.258 | 74,807 |
| 2026-09-04 | 1.270 | 1.286 | 1.254 | 1.254 | 1.254 | 67,272 |
| 2026-09-03 | 1.280 | 1.282 | 1.260 | 1.268 | 1.268 | 86,157 |
| 2026-09-02 | 1.284 | 1.330 | 1.230 | 1.278 | 1.278 | 513,576 |
| 2026-09-01 | 1.246 | 1.284 | 1.220 | 1.284 | 1.284 | 88,893 |
| 2026-08-31 | 1.288 | 1.288 | 1.250 | 1.260 | 1.260 | 46,099 |
| 2026-08-28 | 1.290 | 1.294 | 1.262 | 1.284 | 1.284 | 62,382 |
| 2026-08-27 | 1.288 | 1.290 | 1.276 | 1.288 | 1.288 | 6,450 |
| 2026-08-26 | 1.298 | 1.298 | 1.280 | 1.290 | 1.290 | 41,227 |
| 2026-08-25 | 1.290 | 1.308 | 1.282 | 1.290 | 1.290 | 34,006 |
| 2026-08-24 | 1.310 | 1.310 | 1.270 | 1.298 | 1.298 | 36,437 |
| 2026-08-21 | 1.294 | 1.306 | 1.280 | 1.300 | 1.300 | 23,580 |
| 2026-08-20 | 1.246 | 1.300 | 1.246 | 1.300 | 1.300 | 33,926 |
| 2026-08-19 | 1.270 | 1.282 | 1.250 | 1.256 | 1.256 | 29,862 |
| 2026-08-18 | 1.280 | 1.290 | 1.270 | 1.270 | 1.270 | 65,012 |
| 2026-08-17 | 1.272 | 1.306 | 1.270 | 1.290 | 1.290 | 29,737 |
| 2026-08-14 | 1.306 | 1.306 | 1.270 | 1.292 | 1.292 | 60,537 |
| 2026-08-13 | 1.300 | 1.302 | 1.280 | 1.296 | 1.296 | 51,735 |
| 2026-08-12 | 1.310 | 1.310 | 1.290 | 1.298 | 1.298 | 74,396 |
| 2026-08-11 | 1.336 | 1.336 | 1.300 | 1.304 | 1.304 | 65,765 |
| 2026-08-10 | 1.310 | 1.318 | 1.308 | 1.308 | 1.308 | 21,860 |
| 2026-08-07 | 1.314 | 1.318 | 1.292 | 1.310 | 1.310 | 85,994 |
| 2026-08-06 | 1.310 | 1.320 | 1.304 | 1.304 | 1.304 | 62,314 |
| 2026-08-05 | 1.316 | 1.334 | 1.310 | 1.312 | 1.312 | 112,347 |
| 2026-08-04 | 1.294 | 1.318 | 1.294 | 1.308 | 1.308 | 64,351 |
| 2026-08-03 | 1.310 | 1.310 | 1.288 | 1.304 | 1.304 | 61,676 |
| 2026-07-31 | 1.324 | 1.328 | 1.294 | 1.304 | 1.304 | 48,227 |
| 2026-07-30 | 1.320 | 1.344 | 1.300 | 1.318 | 1.318 | 66,238 |
| 2026-07-29 | 1.250 | 1.324 | 1.250 | 1.320 | 1.320 | 223,073 |
| 2026-07-28 | 1.220 | 1.248 | 1.208 | 1.248 | 1.248 | 66,957 |
| 2026-07-27 | 1.198 | 1.226 | 1.198 | 1.216 | 1.216 | 24,570 |
Page 1 of 21 · 1,244 trading daysOlder →
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.