AB Science S.A. (EPA:AB)
France · Delayed Price · Currency is EUR 1.460
-0.020 (-1.35%)
Jan 12, 2026, 11:22 AM CET
AB Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.48 | 1.51 | 1.45 | 1.48 | 1.48 | 0.82% | 256,989 |
| Jan 8, 2026 | 1.55 | 1.59 | 1.45 | 1.47 | 1.47 | 4.26% | 821,385 |
| Jan 7, 2026 | 1.39 | 1.44 | 1.38 | 1.41 | 1.41 | 1.00% | 191,115 |
| Jan 6, 2026 | 1.42 | 1.43 | 1.38 | 1.39 | 1.39 | -1.55% | 183,599 |
| Jan 5, 2026 | 1.47 | 1.49 | 1.36 | 1.42 | 1.42 | -3.01% | 405,309 |
| Jan 2, 2026 | 1.54 | 1.61 | 1.44 | 1.46 | 1.46 | -4.95% | 650,053 |
| Dec 31, 2025 | 1.42 | 1.54 | 1.41 | 1.54 | 1.54 | 8.17% | 544,399 |
| Dec 30, 2025 | 1.37 | 1.43 | 1.34 | 1.42 | 1.42 | 3.95% | 490,452 |
| Dec 29, 2025 | 1.33 | 1.41 | 1.30 | 1.37 | 1.37 | 5.56% | 517,486 |
| Dec 24, 2025 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | -0.46% | 118,075 |
| Dec 23, 2025 | 1.33 | 1.40 | 1.29 | 1.30 | 1.30 | 2.20% | 1,136,139 |
| Dec 22, 2025 | 1.27 | 1.28 | 1.24 | 1.27 | 1.27 | - | 205,005 |
| Dec 19, 2025 | 1.31 | 1.32 | 1.25 | 1.27 | 1.27 | 3.92% | 435,675 |
| Dec 18, 2025 | 1.27 | 1.28 | 1.22 | 1.22 | 1.22 | -3.47% | 352,739 |
| Dec 17, 2025 | 1.20 | 1.31 | 1.18 | 1.27 | 1.27 | 5.67% | 495,305 |
| Dec 16, 2025 | 1.21 | 1.25 | 1.20 | 1.20 | 1.20 | 0.33% | 107,329 |
| Dec 15, 2025 | 1.23 | 1.24 | 1.19 | 1.20 | 1.20 | -1.97% | 183,169 |
| Dec 12, 2025 | 1.32 | 1.32 | 1.20 | 1.22 | 1.22 | -0.49% | 738,379 |
| Dec 11, 2025 | 1.19 | 1.28 | 1.17 | 1.23 | 1.23 | 3.03% | 389,677 |
| Dec 10, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | 1.02% | 43,351 |
| Dec 9, 2025 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | 0.51% | 84,963 |
| Dec 8, 2025 | 1.20 | 1.22 | 1.17 | 1.17 | 1.17 | -3.62% | 136,384 |
| Dec 5, 2025 | 1.20 | 1.22 | 1.18 | 1.22 | 1.22 | 1.50% | 199,166 |
| Dec 4, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 3.45% | 106,482 |
| Dec 3, 2025 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | -1.86% | 204,833 |
| Dec 2, 2025 | 1.17 | 1.22 | 1.17 | 1.18 | 1.18 | 1.55% | 298,291 |
| Dec 1, 2025 | 1.18 | 1.20 | 1.15 | 1.16 | 1.16 | -2.02% | 224,374 |
| 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 |