ABII (ABII)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 240.2 | 1.9 | 0.80 | 238.6 | 240.3 | 238.6 | 0 |
| 1721665800 | 238.3 | -10.5 | -4.22 | 237.8 | 239 | 237.3 | 0 |
| 1721406600 | 248.8 | 0 | 0.00 | 248.8 | 248.8 | 248.8 | 0 |
| 1721320200 | 248.8 | 5.4 | 2.22 | 243.1 | 249.9 | 243.1 | 0 |
| 1721233800 | 243.4 | -1.3 | -0.53 | 244.5 | 244.5 | 241.9 | 0 |
| 1721147400 | 244.7 | 1.5 | 0.62 | 243.1 | 245.1 | 242.7 | 0 |
| 1721061000 | 243.2 | 0.6 | 0.25 | 242.8 | 243.2 | 242.3 | 0 |
| 1720801800 | 242.6 | 2.2 | 0.92 | 240.3 | 243.6 | 239.8 | 0 |
| 1720715400 | 240.4 | 2.1 | 0.88 | 238.5 | 241.1 | 237.1 | 0 |
| 1720629000 | 238.3 | -1.6 | -0.67 | 238.9 | 239.1 | 237.9 | 0 |
| 1720542600 | 239.9 | 0.5 | 0.21 | 239 | 240.4 | 238.8 | 0 |
| 1720456200 | 239.4 | 1 | 0.42 | 239.6 | 240.3 | 239.1 | 0 |
| 1720197000 | 238.4 | -1 | -0.42 | 239.6 | 240.3 | 238 | 0 |
| 1720110600 | 239.4 | -0.8 | -0.33 | 240.1 | 240.2 | 239.4 | 0 |
| 1720024200 | 240.2 | 0.3 | 0.13 | 240.2 | 240.4 | 239.7 | 0 |
| 1719937800 | 239.9 | 2.7 | 1.14 | 237.6 | 239.9 | 237.3 | 0 |
| 1719851400 | 237.2 | 0 | 0.00 | 235.8 | 237.9 | 235.8 | 0 |
| 1719592200 | 237.2 | 0.8 | 0.34 | 236.5 | 237.3 | 236.3 | 20 |
| 1719505800 | 236.4 | 5.3 | 2.29 | 232.4 | 236.4 | 231.7 | 0 |
| 1719419400 | 231.1 | 2.2 | 0.96 | 230.9 | 231.8 | 230.3 | 0 |
| 1719333000 | 228.9 | 0.4 | 0.18 | 228.1 | 229.9 | 228 | 0 |
| 1719246600 | 228.5 | 0.6 | 0.26 | 228.5 | 228.5 | 227.6 | 0 |
| 1718987400 | 227.9 | -0.6 | -0.26 | 228.6 | 229.2 | 227.2 | 0 |
| 1718901000 | 228.5 | 4.3 | 1.92 | 224.9 | 228.5 | 224.9 | 0 |
| 1718814600 | 224.2 | -1 | -0.44 | 224.8 | 225 | 224 | 0 |
| 1718728200 | 225.2 | 2.7 | 1.21 | 223.2 | 225.3 | 223.2 | 0 |
| 1718641800 | 222.5 | 0 | 0.00 | 222.7 | 222.9 | 222.3 | 0 |
| 1718382600 | 222.5 | 1.3 | 0.59 | 222.5 | 224 | 222.1 | 0 |
| 1718296200 | 221.2 | 0.9 | 0.41 | 221 | 221.3 | 220.5 | 0 |
| 1718209800 | 220.3 | 0.2 | 0.09 | 221.1 | 221.2 | 219.3 | 0 |
| 1718123400 | 220.1 | -0.9 | -0.41 | 221.1 | 221.8 | 219.9 | 0 |
| 1718037000 | 221 | 0 | 0.00 | 221 | 221 | 221 | 0 |
| 1717777800 | 221 | 4.8 | 2.22 | 216.6 | 221 | 216.5 | 0 |
| 1717691400 | 216.2 | 2.8 | 1.31 | 214 | 216.5 | 213.6 | 0 |
| 1717605000 | 213.4 | 5.9 | 2.84 | 209.2 | 213.4 | 208.9 | 0 |
| 1717518600 | 207.5 | -9.8 | -4.51 | 214.4 | 215.8 | 207.5 | 0 |
| 1717432200 | 217.3 | 6.8 | 3.23 | 213.5 | 218 | 213.5 | 0 |
| 1717173000 | 210.5 | -1.6 | -0.75 | 211.9 | 212 | 210.3 | 0 |
| 1717086600 | 212.1 | -2.1 | -0.98 | 213.7 | 213.7 | 211.8 | 0 |
| 1717000200 | 214.2 | -1.3 | -0.60 | 215.7 | 216.1 | 213.8 | 0 |
| 1716913800 | 215.5 | -1.5 | -0.69 | 216.2 | 216.4 | 215.4 | 0 |
| 1716827400 | 217 | -0.4 | -0.18 | 217.2 | 217.2 | 216.8 | 0 |
| 1716568200 | 217.4 | 0.2 | 0.09 | 217.5 | 217.9 | 216.7 | 0 |
| 1716481800 | 217.2 | 1.6 | 0.74 | 215.5 | 217.5 | 215.4 | 0 |
| 1716395400 | 215.6 | 1.9 | 0.89 | 214.5 | 215.6 | 214.4 | 0 |
| 1716309000 | 213.7 | -0.8 | -0.37 | 214.2 | 214.4 | 213.7 | 0 |
| 1716222600 | 214.5 | 1 | 0.47 | 213.7 | 214.8 | 213.7 | 0 |
| 1715963400 | 213.5 | -0.9 | -0.42 | 214 | 214.6 | 213.5 | 0 |
| 1715877000 | 214.4 | 1.1 | 0.52 | 213.5 | 214.7 | 213.4 | 0 |
| 1715790600 | 213.3 | -0.4 | -0.19 | 213.7 | 213.7 | 212.7 | 0 |
| 1715704200 | 213.7 | 0 | 0.00 | 213.7 | 213.7 | 213.7 | 0 |
| 1715617800 | 213.7 | 0.9 | 0.42 | 212.3 | 214 | 212 | 0 |
| 1715358600 | 212.8 | 0.7 | 0.33 | 212.5 | 212.9 | 212.2 | 0 |
| 1715272200 | 212.1 | -3.8 | -1.76 | 215.8 | 216 | 212 | 0 |
| 1715185800 | 215.9 | 0.4 | 0.19 | 216.7 | 217.1 | 215.5 | 0 |
| 1715099400 | 215.5 | -1.9 | -0.87 | 217.6 | 218 | 215.5 | 0 |
| 1715013000 | 217.4 | 1.3 | 0.60 | 216.5 | 217.7 | 216 | 0 |
| 1714753800 | 216.1 | -2.5 | -1.14 | 217 | 217.2 | 215.5 | 0 |
| 1714667400 | 218.6 | 1.4 | 0.64 | 216.2 | 218.6 | 216 | 20 |
| 1714494600 | 217.2 | 0 | 0.00 | 217.4 | 217.6 | 216.4 | 0 |
| 1714408200 | 217.2 | 1.6 | 0.74 | 214.6 | 217.9 | 214.3 | 25 |
| 1714149000 | 215.6 | 1.4 | 0.65 | 214.8 | 216 | 214.3 | 0 |
| 1714062600 | 214.2 | -1.9 | -0.88 | 215.7 | 216.5 | 213.6 | 0 |
| 1713976200 | 216.1 | -2.4 | -1.10 | 218.4 | 218.6 | 215.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
