AB Science S.A. (EPA:AB)
France · Delayed Price · Currency is EUR 1.186
+0.006 (0.51%)
At close: Nov 28, 2025
AB Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | 0.51% | 105,607 |
| Nov 27, 2025 | 1.14 | 1.21 | 1.14 | 1.18 | 1.18 | 4.80% | 354,248 |
| Nov 26, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -1.05% | 166,967 |
| Nov 25, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -1.04% | 156,333 |
| Nov 24, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 95,510 |
| Nov 21, 2025 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | - | 83,757 |
| Nov 20, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 54,743 |
| Nov 19, 2025 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 1.05% | 53,411 |
| Nov 18, 2025 | 1.15 | 1.18 | 1.14 | 1.15 | 1.15 | -0.52% | 46,414 |
| Nov 17, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.17% | 100,971 |
| Nov 14, 2025 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | -2.03% | 139,782 |
| Nov 13, 2025 | 1.20 | 1.22 | 1.16 | 1.18 | 1.18 | -1.01% | 185,168 |
| Nov 12, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | 1.02% | 86,014 |
| Nov 11, 2025 | 1.17 | 1.20 | 1.16 | 1.18 | 1.18 | 0.68% | 68,987 |
| Nov 10, 2025 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | 1.38% | 80,504 |
| Nov 7, 2025 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 1.23% | 65,009 |
| Nov 6, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | 0.18% | 92,403 |
| Nov 5, 2025 | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -3.23% | 189,158 |
| Nov 4, 2025 | 1.17 | 1.22 | 1.16 | 1.18 | 1.18 | -0.51% | 221,407 |
| Nov 3, 2025 | 1.23 | 1.24 | 1.17 | 1.18 | 1.18 | -3.27% | 259,006 |
| Oct 31, 2025 | 1.16 | 1.24 | 1.16 | 1.22 | 1.22 | 5.34% | 246,634 |
| Oct 30, 2025 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | -0.34% | 237,028 |
| Oct 29, 2025 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | -0.68% | 281,542 |
| Oct 28, 2025 | 1.18 | 1.20 | 1.16 | 1.17 | 1.17 | -1.18% | 220,120 |
| Oct 27, 2025 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | -1.16% | 226,496 |
| Oct 24, 2025 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | - | 255,187 |
| Oct 23, 2025 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | -1.96% | 417,414 |
| Oct 22, 2025 | 1.25 | 1.27 | 1.22 | 1.23 | 1.23 | -2.85% | 289,856 |
| Oct 21, 2025 | 1.26 | 1.28 | 1.24 | 1.26 | 1.26 | -0.16% | 297,212 |
| Oct 20, 2025 | 1.30 | 1.33 | 1.26 | 1.26 | 1.26 | -1.71% | 311,408 |
| Oct 17, 2025 | 1.41 | 1.41 | 1.26 | 1.29 | 1.29 | -9.05% | 1,027,588 |
| Oct 16, 2025 | 1.49 | 1.54 | 1.40 | 1.41 | 1.41 | -2.88% | 538,249 |
| Oct 15, 2025 | 1.50 | 1.68 | 1.44 | 1.46 | 1.46 | -0.55% | 1,838,706 |
| Oct 14, 2025 | 1.35 | 1.50 | 1.32 | 1.46 | 1.46 | 12.62% | 984,152 |
| Oct 13, 2025 | 1.34 | 1.38 | 1.26 | 1.30 | 1.30 | -5.25% | 814,203 |
| Oct 10, 2025 | 1.41 | 1.51 | 1.37 | 1.37 | 1.37 | -2.70% | 834,573 |
| Oct 9, 2025 | 1.39 | 1.41 | 1.37 | 1.41 | 1.41 | 1.44% | 333,844 |
| Oct 8, 2025 | 1.40 | 1.45 | 1.38 | 1.39 | 1.39 | 0.58% | 505,368 |
| Oct 7, 2025 | 1.34 | 1.40 | 1.34 | 1.38 | 1.38 | 3.13% | 328,925 |
| Oct 6, 2025 | 1.37 | 1.39 | 1.32 | 1.34 | 1.34 | 1.52% | 238,662 |
| Oct 3, 2025 | 1.27 | 1.37 | 1.27 | 1.32 | 1.32 | 3.94% | 874,038 |
| Oct 2, 2025 | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | - | 90,572 |
| Oct 1, 2025 | 1.28 | 1.33 | 1.25 | 1.27 | 1.27 | 0.79% | 189,326 |
| Sep 30, 2025 | 1.24 | 1.26 | 1.23 | 1.26 | 1.26 | 1.61% | 109,170 |
| Sep 29, 2025 | 1.25 | 1.28 | 1.24 | 1.24 | 1.24 | -0.80% | 28,110 |
| Sep 26, 2025 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | -0.16% | 100,909 |
| Sep 25, 2025 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -1.11% | 39,064 |
| Sep 24, 2025 | 1.25 | 1.27 | 1.23 | 1.27 | 1.27 | 0.80% | 92,929 |
| Sep 23, 2025 | 1.32 | 1.32 | 1.26 | 1.26 | 1.26 | -3.38% | 127,886 |
| Sep 22, 2025 | 1.31 | 1.33 | 1.27 | 1.30 | 1.30 | 1.72% | 211,287 |