AB Science S.A. (EPA:AB)
France · Delayed Price · Currency is EUR 1.182
-0.036 (-2.96%)
Apr 2, 2026, 5:35 PM CET
AB Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.21 | 1.21 | 1.15 | 1.18 | 1.18 | -2.96% | 131,837 |
| Apr 1, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | 0.66% | 48,464 |
| Mar 31, 2026 | 1.18 | 1.21 | 1.16 | 1.21 | 1.21 | 3.42% | 173,098 |
| Mar 30, 2026 | 1.16 | 1.17 | 1.14 | 1.17 | 1.17 | 1.21% | 31,456 |
| Mar 27, 2026 | 1.19 | 1.19 | 1.13 | 1.16 | 1.16 | 0.17% | 86,751 |
| Mar 26, 2026 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -0.17% | 75,204 |
| Mar 25, 2026 | 1.15 | 1.20 | 1.15 | 1.16 | 1.16 | 3.03% | 195,419 |
| Mar 24, 2026 | 1.18 | 1.20 | 1.12 | 1.12 | 1.12 | -4.75% | 147,288 |
| Mar 23, 2026 | 1.19 | 1.24 | 1.16 | 1.18 | 1.18 | -2.16% | 208,694 |
| Mar 20, 2026 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | -0.82% | 60,095 |
| Mar 19, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -1.78% | 23,133 |
| Mar 18, 2026 | 1.23 | 1.27 | 1.22 | 1.24 | 1.24 | - | 45,408 |
| Mar 17, 2026 | 1.22 | 1.24 | 1.19 | 1.24 | 1.24 | 0.98% | 107,615 |
| Mar 16, 2026 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | 0.33% | 62,772 |
| Mar 13, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -2.09% | 64,480 |
| Mar 12, 2026 | 1.27 | 1.30 | 1.25 | 1.25 | 1.25 | -2.04% | 105,679 |
| Mar 11, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -2.45% | 50,741 |
| Mar 10, 2026 | 1.25 | 1.31 | 1.25 | 1.30 | 1.30 | 3.99% | 116,636 |
| Mar 9, 2026 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -2.64% | 71,712 |
| Mar 6, 2026 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | -0.62% | 36,717 |
| Mar 5, 2026 | 1.30 | 1.32 | 1.28 | 1.30 | 1.30 | -0.61% | 81,385 |
| Mar 4, 2026 | 1.25 | 1.33 | 1.25 | 1.30 | 1.30 | 4.82% | 115,798 |
| Mar 3, 2026 | 1.28 | 1.29 | 1.23 | 1.24 | 1.24 | -4.31% | 243,791 |
| Mar 2, 2026 | 1.30 | 1.34 | 1.29 | 1.30 | 1.30 | -3.85% | 136,671 |
| Feb 27, 2026 | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | -0.59% | 70,099 |
| Feb 26, 2026 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | 0.29% | 90,372 |
| Feb 25, 2026 | 1.39 | 1.40 | 1.34 | 1.36 | 1.36 | 0.59% | 203,100 |
| Feb 24, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 1.35% | 99,655 |
| Feb 23, 2026 | 1.33 | 1.35 | 1.31 | 1.33 | 1.33 | -0.60% | 73,654 |
| Feb 20, 2026 | 1.32 | 1.36 | 1.30 | 1.34 | 1.34 | 1.36% | 84,787 |
| Feb 19, 2026 | 1.27 | 1.33 | 1.27 | 1.32 | 1.32 | 2.80% | 109,299 |
| Feb 18, 2026 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | - | 76,047 |
| Feb 17, 2026 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | 0.63% | 67,524 |
| Feb 16, 2026 | 1.33 | 1.33 | 1.26 | 1.28 | 1.28 | -3.77% | 242,039 |
| Feb 13, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.30% | 55,413 |
| Feb 12, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 137,480 |
| Feb 11, 2026 | 1.39 | 1.40 | 1.32 | 1.34 | 1.34 | -3.32% | 333,141 |
| Feb 10, 2026 | 1.43 | 1.44 | 1.39 | 1.39 | 1.39 | 1.17% | 274,909 |
| Feb 9, 2026 | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | -0.72% | 103,125 |
| Feb 6, 2026 | 1.41 | 1.41 | 1.35 | 1.38 | 1.38 | 0.58% | 65,679 |
| Feb 5, 2026 | 1.39 | 1.40 | 1.37 | 1.37 | 1.37 | -1.29% | 101,840 |
| Feb 4, 2026 | 1.40 | 1.42 | 1.38 | 1.39 | 1.39 | -0.29% | 96,348 |
| Feb 3, 2026 | 1.41 | 1.43 | 1.39 | 1.39 | 1.39 | -1.13% | 73,707 |
| Feb 2, 2026 | 1.40 | 1.44 | 1.37 | 1.41 | 1.41 | 0.43% | 153,141 |
| Jan 30, 2026 | 1.45 | 1.46 | 1.40 | 1.40 | 1.40 | 1.01% | 114,007 |
| Jan 29, 2026 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -1.42% | 102,636 |
| Jan 28, 2026 | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | -0.98% | 73,590 |
| Jan 27, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 0.42% | 135,206 |
| Jan 26, 2026 | 1.44 | 1.44 | 1.40 | 1.42 | 1.42 | -1.25% | 129,824 |
| Jan 23, 2026 | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | - | 120,883 |