Servair Abidjan S.A. (BRVM:ABJC)
Ivory Coast · Delayed Price · Currency is XOF 1,780.00
-20.00 (-1.11%)
At close: Sep 2, 2025
Servair Abidjan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1,780.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | -1.12% | 804 |
| Sep 2, 2025 | 1,800.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | -1.11% | 390 |
| Sep 1, 2025 | 1,750.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 2.86% | 355 |
| Aug 29, 2025 | 1,810.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | -3.31% | 414 |
| Aug 28, 2025 | 1,800.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.56% | 398 |
| Aug 27, 2025 | 1,830.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | -1.64% | 383 |
| Aug 26, 2025 | 1,835.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | -0.27% | 1,070 |
| Aug 25, 2025 | 1,800.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1.94% | 803 |
| Aug 22, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 1,887 |
| Aug 21, 2025 | 1,755.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 2.56% | 7,550 |
| Aug 20, 2025 | 1,750.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0.29% | 985 |
| Aug 19, 2025 | 1,700.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 2.94% | 155 |
| Aug 18, 2025 | 1,765.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | -3.68% | 4,514 |
| Aug 14, 2025 | 1,750.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 0.86% | 180 |
| Aug 13, 2025 | 1,740.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0.57% | 545 |
| Aug 12, 2025 | 1,765.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | -1.42% | 671 |
| Aug 11, 2025 | 1,790.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | -1.40% | 2,120 |
| Aug 8, 2025 | 1,720.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 4.07% | 849 |
| Aug 6, 2025 | 1,700.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1.18% | 2,881 |
| Aug 5, 2025 | 1,720.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | -1.16% | 231 |
| Aug 4, 2025 | 1,700.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1.18% | 705 |
| Aug 1, 2025 | 1,680.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1.19% | 3,290 |
| Jul 31, 2025 | 1,710.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | -1.75% | 15,439 |
| Jul 30, 2025 | 1,680.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1.79% | 15,396 |
| Jul 29, 2025 | 1,650.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1.82% | 903 |
| Jul 28, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | 172 |
| Jul 25, 2025 | 1,610.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 2.48% | 211 |
| Jul 24, 2025 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | - | 300 |
| Jul 23, 2025 | 1,650.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | -2.42% | 2,366 |
| Jul 22, 2025 | 1,700.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | -2.94% | 941 |
| Jul 21, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 498 |
| Jul 18, 2025 | 1,690.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.59% | 847 |
| Jul 17, 2025 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | - | 652 |
| Jul 16, 2025 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | - | 1,570 |
| Jul 15, 2025 | 1,715.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | -1.46% | 507 |
| Jul 14, 2025 | 1,700.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0.88% | 436 |
| Jul 11, 2025 | 1,650.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 3.03% | 323 |
| Jul 10, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | 1,137 |
| Jul 9, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | 548 |
| Jul 8, 2025 | 1,690.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | -2.37% | 4,418 |
| Jul 7, 2025 | 1,710.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | -1.17% | 479 |
| Jul 4, 2025 | 1,720.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | -0.58% | 895 |
| Jul 3, 2025 | 1,670.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 2.99% | 1,871 |
| Jul 2, 2025 | 1,700.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | -1.76% | 1,396 |
| Jul 1, 2025 | 1,720.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | -1.16% | 545 |
| Jun 30, 2025 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | - | 161 |
| Jun 27, 2025 | 1,650.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 4.24% | 936 |
| Jun 26, 2025 | 1,740.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | -5.17% | 5,721 |
| Jun 25, 2025 | 1,880.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | -7.45% | 2,612 |
| Jun 24, 2025 | 1,920.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | -2.08% | 10,572 |