Quality & Reliability A.B.E.E historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-05-09 | 1.098 | 1.110 | 1.076 | 1.084 | 1.057 | 53,790 |
| 2025-05-08 | 1.114 | 1.120 | 1.080 | 1.098 | 1.071 | 25,341 |
| 2025-05-07 | 1.110 | 1.118 | 1.086 | 1.104 | 1.076 | 26,975 |
| 2025-05-06 | 1.130 | 1.150 | 1.072 | 1.102 | 1.075 | 52,475 |
| 2025-05-05 | 1.130 | 1.130 | 1.116 | 1.120 | 1.092 | 11,848 |
| 2025-05-02 | 1.126 | 1.128 | 1.102 | 1.126 | 1.098 | 25,124 |
| 2025-04-30 | 1.130 | 1.138 | 1.080 | 1.110 | 1.082 | 65,595 |
| 2025-04-29 | 1.148 | 1.150 | 1.114 | 1.114 | 1.086 | 17,690 |
| 2025-04-28 | 1.130 | 1.150 | 1.130 | 1.138 | 1.110 | 27,523 |
| 2025-04-25 | 1.138 | 1.150 | 1.110 | 1.122 | 1.094 | 252,507 |
| 2025-04-24 | 1.120 | 1.130 | 1.100 | 1.100 | 1.073 | 41,337 |
| 2025-04-23 | 1.110 | 1.120 | 1.098 | 1.106 | 1.078 | 27,102 |
| 2025-04-22 | 1.100 | 1.110 | 1.076 | 1.090 | 1.063 | 30,592 |
| 2025-04-17 | 1.100 | 1.100 | 1.080 | 1.100 | 1.073 | 8,550 |
| 2025-04-16 | 1.090 | 1.104 | 1.082 | 1.104 | 1.076 | 4,870 |
| 2025-04-15 | 1.110 | 1.128 | 1.090 | 1.100 | 1.073 | 25,946 |
| 2025-04-14 | 1.080 | 1.120 | 1.078 | 1.100 | 1.073 | 22,880 |
| 2025-04-11 | 1.060 | 1.080 | 1.046 | 1.070 | 1.043 | 19,261 |
| 2025-04-10 | 1.098 | 1.150 | 1.064 | 1.070 | 1.043 | 100,848 |
| 2025-04-09 | 1.060 | 1.060 | 1.000 | 1.032 | 1.006 | 50,386 |
| 2025-04-08 | 1.054 | 1.084 | 1.022 | 1.070 | 1.043 | 139,009 |
| 2025-04-07 | 1.000 | 1.070 | 0.994 | 1.000 | 0.975 | 289,351 |
| 2025-04-04 | 1.180 | 1.188 | 1.100 | 1.134 | 1.106 | 89,067 |
| 2025-04-03 | 1.180 | 1.224 | 1.180 | 1.190 | 1.160 | 50,743 |
| 2025-04-02 | 1.256 | 1.256 | 1.200 | 1.218 | 1.188 | 44,861 |
| 2025-04-01 | 1.250 | 1.260 | 1.232 | 1.232 | 1.201 | 43,801 |
| 2025-03-31 | 1.250 | 1.260 | 1.228 | 1.246 | 1.215 | 70,853 |
| 2025-03-28 | 1.300 | 1.300 | 1.262 | 1.262 | 1.231 | 71,343 |
| 2025-03-27 | 1.302 | 1.320 | 1.272 | 1.290 | 1.258 | 67,488 |
| 2025-03-26 | 1.300 | 1.310 | 1.276 | 1.288 | 1.256 | 59,106 |
| 2025-03-24 | 1.300 | 1.304 | 1.276 | 1.290 | 1.258 | 84,662 |
| 2025-03-21 | 1.310 | 1.314 | 1.296 | 1.304 | 1.271 | 48,596 |
| 2025-03-20 | 1.320 | 1.330 | 1.302 | 1.312 | 1.279 | 74,034 |
| 2025-03-19 | 1.270 | 1.302 | 1.260 | 1.300 | 1.268 | 116,934 |
| 2025-03-18 | 1.270 | 1.298 | 1.246 | 1.266 | 1.234 | 108,773 |
| 2025-03-17 | 1.280 | 1.290 | 1.268 | 1.274 | 1.242 | 47,846 |
| 2025-03-14 | 1.290 | 1.290 | 1.260 | 1.270 | 1.238 | 18,671 |
| 2025-03-13 | 1.270 | 1.300 | 1.250 | 1.280 | 1.248 | 32,620 |
| 2025-03-12 | 1.278 | 1.298 | 1.250 | 1.288 | 1.256 | 57,219 |
| 2025-03-11 | 1.270 | 1.272 | 1.220 | 1.270 | 1.238 | 109,709 |
| 2025-03-10 | 1.264 | 1.280 | 1.258 | 1.258 | 1.227 | 46,373 |
| 2025-03-07 | 1.272 | 1.290 | 1.266 | 1.266 | 1.234 | 17,565 |
| 2025-03-06 | 1.288 | 1.320 | 1.276 | 1.282 | 1.250 | 56,624 |
| 2025-03-05 | 1.290 | 1.298 | 1.270 | 1.278 | 1.246 | 36,124 |
| 2025-03-04 | 1.272 | 1.292 | 1.256 | 1.286 | 1.254 | 22,309 |
| 2025-02-28 | 1.282 | 1.302 | 1.250 | 1.282 | 1.250 | 22,935 |
| 2025-02-27 | 1.292 | 1.296 | 1.270 | 1.278 | 1.246 | 22,273 |
| 2025-02-26 | 1.326 | 1.326 | 1.286 | 1.290 | 1.258 | 56,623 |
| 2025-02-25 | 1.300 | 1.304 | 1.290 | 1.296 | 1.264 | 344,074 |
| 2025-02-24 | 1.310 | 1.328 | 1.290 | 1.306 | 1.273 | 49,416 |
| 2025-02-21 | 1.328 | 1.346 | 1.310 | 1.310 | 1.277 | 580,703 |
| 2025-02-20 | 1.330 | 1.350 | 1.314 | 1.336 | 1.303 | 17,912 |
| 2025-02-19 | 1.336 | 1.340 | 1.312 | 1.326 | 1.293 | 27,892 |
| 2025-02-18 | 1.348 | 1.350 | 1.320 | 1.320 | 1.287 | 31,252 |
| 2025-02-17 | 1.366 | 1.376 | 1.326 | 1.332 | 1.299 | 52,272 |
| 2025-02-14 | 1.310 | 1.360 | 1.300 | 1.356 | 1.322 | 52,297 |
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.