AB Science S.A. (EPA:AB)
France · Delayed Price · Currency is EUR 0.9480
+0.0180 (1.94%)
Jun 3, 2026, 5:35 PM CET
AB Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.95 | 0.95 | 0.92 | 0.93 | - | 0.43% | 73,759 |
| Jun 2, 2026 | 0.94 | 0.95 | 0.91 | 0.93 | 0.93 | -1.69% | 277,966 |
| Jun 1, 2026 | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | -1.87% | 264,250 |
| May 29, 2026 | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | -0.72% | 216,158 |
| May 28, 2026 | 0.96 | 0.97 | 0.94 | 0.97 | 0.97 | 1.36% | 422,345 |
| May 27, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -0.62% | 240,209 |
| May 26, 2026 | 0.97 | 1.00 | 0.96 | 0.96 | 0.96 | -0.21% | 251,662 |
| May 25, 2026 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | 1.47% | 148,909 |
| May 22, 2026 | 0.95 | 0.99 | 0.94 | 0.95 | 0.95 | 0.32% | 335,209 |
| May 21, 2026 | 0.96 | 0.97 | 0.93 | 0.95 | 0.95 | -1.76% | 302,236 |
| May 20, 2026 | 0.96 | 0.97 | 0.94 | 0.97 | 0.97 | 0.31% | 321,105 |
| May 19, 2026 | 0.99 | 1.00 | 0.96 | 0.96 | 0.96 | -0.82% | 291,759 |
| May 18, 2026 | 1.00 | 1.04 | 0.96 | 0.97 | 0.97 | -2.51% | 220,191 |
| May 15, 2026 | 1.02 | 1.04 | 0.99 | 1.00 | 1.00 | -4.78% | 413,823 |
| May 14, 2026 | 0.94 | 1.05 | 0.93 | 1.05 | 1.05 | 12.23% | 675,385 |
| May 13, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -3.32% | 534,690 |
| May 12, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -1.63% | 183,392 |
| May 11, 2026 | 0.96 | 1.02 | 0.95 | 0.98 | 0.98 | 2.19% | 309,358 |
| May 8, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -0.83% | 212,750 |
| May 7, 2026 | 1.01 | 1.01 | 0.96 | 0.97 | 0.97 | -3.30% | 418,594 |
| May 6, 2026 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | 0.40% | 483,734 |
| May 5, 2026 | 1.00 | 1.03 | 0.99 | 1.00 | 1.00 | -0.40% | 377,599 |
| May 4, 2026 | 1.07 | 1.08 | 1.00 | 1.00 | 1.00 | -5.30% | 343,694 |
| Apr 30, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -4.00% | 363,996 |
| Apr 29, 2026 | 1.16 | 1.16 | 1.09 | 1.10 | 1.10 | -6.62% | 626,505 |
| Apr 28, 2026 | 1.21 | 1.21 | 1.16 | 1.18 | 1.18 | 1.90% | 83,888 |
| Apr 27, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -0.34% | 33,873 |
| Apr 24, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.51% | 91,186 |
| Apr 23, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | -0.17% | 113,776 |
| Apr 22, 2026 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -1.35% | 101,600 |
| Apr 21, 2026 | 1.18 | 1.22 | 1.17 | 1.18 | 1.18 | 2.42% | 309,572 |
| Apr 20, 2026 | 1.16 | 1.18 | 1.14 | 1.16 | 1.16 | -0.34% | 221,912 |
| Apr 17, 2026 | 1.22 | 1.22 | 1.15 | 1.16 | 1.16 | -2.85% | 400,181 |
| Apr 16, 2026 | 1.22 | 1.23 | 1.19 | 1.19 | 1.19 | -1.97% | 107,559 |
| Apr 15, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 62,695 |
| Apr 14, 2026 | 1.19 | 1.22 | 1.18 | 1.21 | 1.21 | 1.51% | 137,200 |
| Apr 13, 2026 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | - | 53,615 |
| Apr 10, 2026 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | -0.83% | 69,800 |
| Apr 9, 2026 | 1.22 | 1.24 | 1.18 | 1.20 | 1.20 | 0.67% | 231,286 |
| Apr 8, 2026 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | 1.71% | 83,311 |
| Apr 7, 2026 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | -0.85% | 36,631 |
| 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 |