AB Science S.A. (EPA:AB)
France flag France · Delayed Price · Currency is EUR
1.196
-0.018 (-1.48%)
Sep 5, 2025, 5:35 PM CET

AB Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20251.221.231.191.201.20-0.83%105,067
Sep 4, 20251.211.231.211.211.21-1.63%93,444
Sep 3, 20251.231.251.201.231.231.65%191,054
Sep 2, 20251.321.321.191.211.21-10.37%684,453
Sep 1, 20251.221.371.211.351.3512.50%1,104,534
Aug 29, 20251.201.221.181.201.20-111,214
Aug 28, 20251.211.231.191.201.20-1.64%146,706
Aug 27, 20251.211.241.201.221.221.67%98,002
Aug 26, 20251.261.261.201.201.20-4.76%333,930
Aug 25, 20251.291.301.261.261.26-2.33%234,654
Aug 22, 20251.291.311.291.291.29-0.77%159,599
Aug 21, 20251.311.321.291.301.300.78%169,454
Aug 20, 20251.311.321.281.291.29-2.27%197,629
Aug 19, 20251.331.341.321.321.32-1.49%110,739
Aug 18, 20251.361.391.331.341.34-0.74%224,412
Aug 15, 20251.291.401.291.351.354.65%312,935
Aug 14, 20251.321.341.291.291.29-2.27%249,132
Aug 13, 20251.351.361.311.321.32-2.22%197,797
Aug 12, 20251.311.351.311.351.351.50%120,936
Aug 11, 20251.321.341.311.331.33-0.75%117,235
Aug 8, 20251.351.391.321.341.341.52%295,437
Aug 7, 20251.301.331.281.321.322.33%228,532
Aug 6, 20251.331.341.281.291.29-2.27%280,954
Aug 5, 20251.361.371.301.321.32-2.94%276,694
Aug 4, 20251.401.431.351.361.36-4.90%393,294
Aug 1, 20251.531.551.411.431.43-3.38%257,940
Jul 31, 20251.501.551.481.481.48-0.67%301,226
Jul 30, 20251.591.601.471.491.49-0.67%459,122
Jul 29, 20251.611.731.481.501.50-6.83%1,098,421
Jul 28, 20251.471.611.431.611.6115.83%1,138,043
Jul 25, 20251.361.441.321.391.396.92%350,632
Jul 24, 20251.421.491.301.301.304.84%775,816
Jul 23, 20251.211.341.211.241.243.33%390,456
Jul 22, 20251.231.231.201.201.20-1.64%268,186
Jul 21, 20251.241.261.221.221.22-1.61%132,459
Jul 18, 20251.241.271.241.241.240.81%145,533
Jul 17, 20251.281.291.221.231.23-4.65%260,778
Jul 16, 20251.301.321.281.291.29-1.53%185,134
Jul 15, 20251.331.351.311.311.31-1.50%125,405
Jul 14, 20251.371.411.331.331.33-2.92%172,766
Jul 11, 20251.381.401.361.371.37-1.44%132,254
Jul 10, 20251.431.431.361.391.390.72%183,225
Jul 9, 20251.461.491.351.381.38-3.50%355,466
Jul 8, 20251.491.491.341.431.43-7.14%616,363
Jul 7, 20251.611.631.531.541.54-5.52%365,282
Jul 4, 20251.521.721.511.631.6310.88%1,136,836
Jul 3, 20251.361.501.351.471.478.89%355,920
Jul 2, 20251.371.381.331.351.35-2.88%133,387
Jul 1, 20251.461.471.361.391.39-4.14%154,946
Jun 30, 20251.501.501.441.451.453.57%246,454