Abengoa Stock Price History, ABGBY Historical Prices

Add to My Stocks
$1.06 $0.01 (0.93%) ABGBY stock closing price May 12, 2016 (Closing)

Abengoa stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Abengoa P/E ratio, and PS ratio. The Abengoa stock price history chart shows that the stock price reached a high of 30.16 on 04 Sep, 2014, and a low of 0.67 on 04 Sep, 2014 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-05-120.971.060.971.067786N/AN/A
2016-05-111.051.091.051.076334N/AN/A
2016-05-100.901.100.900.9953444N/AN/A
2016-05-090.961.020.850.8621696N/AN/A
2016-05-061.121.121.081.1015290N/AN/A
2016-05-051.111.131.081.086292N/AN/A
2016-05-041.201.211.161.169536N/AN/A
2016-05-031.271.271.201.2237542N/AN/A
2016-05-021.311.331.301.3125570N/AN/A
2016-04-291.391.421.321.3268582N/AN/A
2016-04-281.001.351.001.2547969N/AN/A
2016-04-271.381.431.021.0279582N/AN/A
2016-04-261.301.481.301.3875271N/AN/A
2016-04-251.301.431.271.3554899N/AN/A
2016-04-221.391.431.331.3533858N/AN/A
2016-04-211.441.481.401.4055194N/AN/A
2016-04-201.371.431.371.4038543N/AN/A
2016-04-191.411.451.381.3918370N/AN/A
2016-04-181.401.441.331.37123985N/AN/A
2016-04-151.451.451.371.3747086N/AN/A
2016-04-141.421.451.421.4229935N/AN/A
2016-04-131.511.511.471.488259N/AN/A
2016-04-121.501.521.431.5242899N/AN/A
2016-04-111.481.591.481.5058064N/AN/A
2016-04-081.461.491.451.4820001N/AN/A
2016-04-071.481.481.421.4225821N/AN/A
2016-04-061.481.551.481.5444220N/AN/A
2016-04-051.501.511.431.4523770N/AN/A
2016-04-041.551.551.491.5514242N/AN/A
2016-04-011.451.521.451.5260035N/AN/A
2016-03-311.481.501.431.4360963N/AN/A
2016-03-301.711.711.551.5842708N/AN/A
2016-03-291.701.791.621.73241827N/AN/A
2016-03-281.491.521.441.5078753N/AN/A
2016-03-250.000.000.001.400N/AN/A
2016-03-241.491.491.401.406838N/AN/A
2016-03-231.451.511.401.4442781N/AN/A
2016-03-221.381.571.381.5244051N/AN/A
2016-03-211.391.391.241.3154409N/AN/A
2016-03-181.451.481.331.3338139N/AN/A
2016-03-171.491.521.451.5135617N/AN/A
2016-03-161.571.691.471.5544032N/AN/A
2016-03-151.601.701.601.6515050N/AN/A
2016-03-141.621.751.581.7233178N/AN/A
2016-03-111.491.621.481.5434748N/AN/A
2016-03-101.491.581.421.5092907N/AN/A
2016-03-092.372.371.561.72198903N/AN/A
2016-03-081.852.251.851.91344115N/AN/A
2016-03-071.111.711.111.47339291N/AN/A
2016-03-040.881.060.881.0659365N/AN/A
2016-03-030.760.780.740.756455N/AN/A
2016-03-020.720.750.720.7517833N/AN/A
2016-03-010.700.750.700.737970N/AN/A
2016-02-290.700.750.700.752317N/AN/A
2016-02-260.770.780.690.7028745N/AN/A
2016-02-250.790.790.700.709721N/AN/A
2016-02-240.780.790.710.74101135N/AN/A
2016-02-230.760.790.760.793361N/AN/A
2016-02-220.800.850.760.7917824N/AN/A
2016-02-190.830.860.810.8630760N/AN/A
2016-02-180.850.850.800.834881N/AN/A
2016-02-170.900.910.880.9110959N/AN/A
2016-02-160.760.910.760.8543663N/AN/A
2016-02-150.000.000.000.670N/AN/A
2016-02-120.740.740.670.6727915N/AN/A
2016-02-110.760.760.680.6830530N/AN/A
2016-02-100.850.870.760.7640669N/AN/A
2016-02-090.920.920.860.878243N/AN/A
2016-02-081.001.000.900.9236180N/AN/A
2016-02-051.001.000.960.994283N/AN/A
2016-02-041.031.030.981.01152310N/AN/A
2016-02-030.991.030.961.01251537N/AN/A
2016-02-020.970.970.860.9220991N/AN/A
2016-02-010.980.980.900.9512282N/AN/A
2016-01-290.961.000.940.9616344N/AN/A
2016-01-280.980.980.930.9330923N/AN/A
2016-01-270.941.010.900.9842184N/AN/A
2016-01-261.101.100.900.9578373N/AN/A
2016-01-251.071.191.011.05685576N/AN/A
2016-01-220.910.930.850.8759241N/AN/A
2016-01-210.870.900.810.8643398N/AN/A
2016-01-200.930.930.860.8636594N/AN/A
2016-01-191.041.040.971.0022580N/AN/A
2016-01-180.000.000.001.150N/AN/A
2016-01-151.111.151.071.1520929N/AN/A
2016-01-141.181.301.131.15281304N/AN/A
2016-01-131.251.331.171.1989948N/AN/A
2016-01-121.281.281.231.235620N/AN/A
2016-01-111.241.271.201.2720350N/AN/A
Get more Data

Abengoa Stock Chart

View ABGBY PE ratio, PS ratio stocks charts and compare with peers.
ABGBY Chart
Note: Compare Abengoa stock price history with the index and industry peers.

Abengoa Historical Prices: Past 5 years

Max Stock Price 30.16 Sep 04,2014
Min Stock Price 0.67 Feb 15,2016
Avg Stock Price 14.02

ABGBY Industry Peers

Company Price Change (%)
Hudson Technologies (HDSN)9.290.1 (1.06%)
Ardagh Group Sa (ARD)20.840.08 (0.39%)
Ferrovial (FRRVY)22.620.76 (3.25%)
Global Power Equipment (GLPW)20 (0%)
Edison International (EIX)79.710.84 (1.04%)
Pacific Gas & Electric (PCG)69.280.37 (0.53%)
Pinnacle West Capital (PNW)88.280.06 (0.07%)

We provide Abengoa historical quotes along with PE ratio and PS ratio for doing Abengoa fundamental analysis. Abengoa stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 1.06 and 7786 shares of ABGBY were traded on 12 May, 2016. .