AB Science S.A. (EPA:AB)
France
· Delayed Price · Currency is EUR 1.268
+0.018 (1.44%)
Sep 29, 2025, 2:24 PM CET
AB Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | - | 100,909 |
| Sep 25, 2025 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | 39,064 |
| Sep 24, 2025 | 1.25 | 1.27 | 1.23 | 1.27 | 1.27 | 0.79% | 92,929 |
| Sep 23, 2025 | 1.32 | 1.32 | 1.26 | 1.26 | 1.26 | -3.08% | 127,886 |
| Sep 22, 2025 | 1.31 | 1.33 | 1.27 | 1.30 | 1.30 | 1.56% | 211,287 |
| Sep 19, 2025 | 1.25 | 1.31 | 1.25 | 1.28 | 1.28 | 2.40% | 464,197 |
| Sep 18, 2025 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | 1.63% | 71,657 |
| Sep 17, 2025 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | -0.81% | 108,661 |
| Sep 16, 2025 | 1.26 | 1.28 | 1.24 | 1.24 | 1.24 | - | 105,254 |
| Sep 15, 2025 | 1.23 | 1.27 | 1.22 | 1.24 | 1.24 | 2.48% | 100,823 |
| Sep 12, 2025 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -2.42% | 71,944 |
| Sep 11, 2025 | 1.23 | 1.27 | 1.23 | 1.24 | 1.24 | 1.64% | 131,886 |
| Sep 10, 2025 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | 0.83% | 64,737 |
| Sep 9, 2025 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 1.68% | 67,772 |
| Sep 8, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 83,106 |
| Sep 5, 2025 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | -0.83% | 105,067 |
| Sep 4, 2025 | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | -1.63% | 93,444 |
| Sep 3, 2025 | 1.23 | 1.25 | 1.20 | 1.23 | 1.23 | 1.65% | 191,054 |
| Sep 2, 2025 | 1.32 | 1.32 | 1.19 | 1.21 | 1.21 | -10.37% | 684,453 |
| Sep 1, 2025 | 1.22 | 1.37 | 1.21 | 1.35 | 1.35 | 12.50% | 1,104,534 |
| Aug 29, 2025 | 1.20 | 1.22 | 1.18 | 1.20 | 1.20 | - | 111,214 |
| Aug 28, 2025 | 1.21 | 1.23 | 1.19 | 1.20 | 1.20 | -1.64% | 146,706 |
| Aug 27, 2025 | 1.21 | 1.24 | 1.20 | 1.22 | 1.22 | 1.67% | 98,002 |
| Aug 26, 2025 | 1.26 | 1.26 | 1.20 | 1.20 | 1.20 | -4.76% | 333,930 |
| Aug 25, 2025 | 1.29 | 1.30 | 1.26 | 1.26 | 1.26 | -2.33% | 234,654 |
| Aug 22, 2025 | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | -0.77% | 159,599 |
| Aug 21, 2025 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | 0.78% | 169,454 |
| Aug 20, 2025 | 1.31 | 1.32 | 1.28 | 1.29 | 1.29 | -2.27% | 197,629 |
| Aug 19, 2025 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -1.49% | 110,739 |
| Aug 18, 2025 | 1.36 | 1.39 | 1.33 | 1.34 | 1.34 | -0.74% | 224,412 |
| Aug 15, 2025 | 1.29 | 1.40 | 1.29 | 1.35 | 1.35 | 4.65% | 312,935 |
| Aug 14, 2025 | 1.32 | 1.34 | 1.29 | 1.29 | 1.29 | -2.27% | 249,132 |
| Aug 13, 2025 | 1.35 | 1.36 | 1.31 | 1.32 | 1.32 | -2.22% | 197,797 |
| Aug 12, 2025 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 1.50% | 120,936 |
| Aug 11, 2025 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | -0.75% | 117,235 |
| Aug 8, 2025 | 1.35 | 1.39 | 1.32 | 1.34 | 1.34 | 1.52% | 295,437 |
| Aug 7, 2025 | 1.30 | 1.33 | 1.28 | 1.32 | 1.32 | 2.33% | 228,532 |
| Aug 6, 2025 | 1.33 | 1.34 | 1.28 | 1.29 | 1.29 | -2.27% | 280,954 |
| Aug 5, 2025 | 1.36 | 1.37 | 1.30 | 1.32 | 1.32 | -2.94% | 276,694 |
| Aug 4, 2025 | 1.40 | 1.43 | 1.35 | 1.36 | 1.36 | -4.90% | 393,294 |
| Aug 1, 2025 | 1.53 | 1.55 | 1.41 | 1.43 | 1.43 | -3.38% | 257,940 |
| Jul 31, 2025 | 1.50 | 1.55 | 1.48 | 1.48 | 1.48 | -0.67% | 301,226 |
| Jul 30, 2025 | 1.59 | 1.60 | 1.47 | 1.49 | 1.49 | -0.67% | 459,122 |
| Jul 29, 2025 | 1.61 | 1.73 | 1.48 | 1.50 | 1.50 | -6.83% | 1,098,421 |
| Jul 28, 2025 | 1.47 | 1.61 | 1.43 | 1.61 | 1.61 | 15.83% | 1,138,043 |
| Jul 25, 2025 | 1.36 | 1.44 | 1.32 | 1.39 | 1.39 | 6.92% | 350,632 |
| Jul 24, 2025 | 1.42 | 1.49 | 1.30 | 1.30 | 1.30 | 4.84% | 775,816 |
| Jul 23, 2025 | 1.21 | 1.34 | 1.21 | 1.24 | 1.24 | 3.33% | 390,456 |
| Jul 22, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 268,186 |
| Jul 21, 2025 | 1.24 | 1.26 | 1.22 | 1.22 | 1.22 | -1.61% | 132,459 |