Abéo SA (EPA:ABEO)
France · Delayed Price · Currency is EUR 8.68
+0.16 (1.88%)
Last updated: Nov 10, 2025, 4:03 PM CET
Abéo SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 8.66 | 8.66 | 8.52 | 8.52 | 8.52 | -1.62% | 1,011 |
| Nov 6, 2025 | 8.34 | 8.66 | 8.20 | 8.66 | 8.66 | 3.59% | 12,774 |
| Nov 5, 2025 | 8.42 | 8.50 | 8.20 | 8.36 | 8.36 | 0.72% | 8,182 |
| Nov 4, 2025 | 8.22 | 8.32 | 8.22 | 8.30 | 8.30 | - | 1,674 |
| Nov 3, 2025 | 8.50 | 8.50 | 8.20 | 8.30 | 8.30 | -2.35% | 7,688 |
| Oct 31, 2025 | 8.50 | 8.52 | 8.48 | 8.50 | 8.50 | -1.16% | 189 |
| Oct 30, 2025 | 8.60 | 8.60 | 8.40 | 8.60 | 8.60 | 0.23% | 1,413 |
| Oct 29, 2025 | 8.60 | 8.60 | 8.46 | 8.58 | 8.58 | 1.18% | 711 |
| Oct 28, 2025 | 8.60 | 8.64 | 8.48 | 8.48 | 8.48 | -1.40% | 1,105 |
| Oct 27, 2025 | 8.74 | 8.78 | 8.52 | 8.60 | 8.60 | -0.69% | 2,917 |
| Oct 24, 2025 | 8.60 | 8.72 | 8.60 | 8.66 | 8.66 | 1.64% | 1,054 |
| Oct 23, 2025 | 8.70 | 8.72 | 8.52 | 8.52 | 8.52 | -1.16% | 964 |
| Oct 22, 2025 | 8.74 | 8.78 | 8.62 | 8.62 | 8.62 | -1.37% | 1,774 |
| Oct 21, 2025 | 8.76 | 8.90 | 8.74 | 8.74 | 8.74 | -2.89% | 764 |
| Oct 20, 2025 | 9.12 | 9.12 | 8.50 | 9.00 | 9.00 | -1.10% | 2,134 |
| Oct 17, 2025 | 9.22 | 9.22 | 9.10 | 9.10 | 9.10 | -1.30% | 675 |
| Oct 16, 2025 | 9.12 | 9.22 | 9.12 | 9.22 | 9.22 | -0.86% | 441 |
| Oct 15, 2025 | 9.50 | 9.50 | 9.14 | 9.30 | 9.30 | -2.11% | 638 |
| Oct 14, 2025 | 9.38 | 9.50 | 9.30 | 9.50 | 9.50 | 0.85% | 1,302 |
| Oct 13, 2025 | 9.36 | 9.50 | 9.36 | 9.42 | 9.42 | 0.64% | 561 |
| Oct 10, 2025 | 9.54 | 9.54 | 9.36 | 9.36 | 9.36 | -0.43% | 80 |
| Oct 9, 2025 | 9.58 | 9.58 | 9.40 | 9.40 | 9.40 | 0.21% | 392 |
| Oct 8, 2025 | 9.36 | 9.58 | 9.36 | 9.38 | 9.38 | -1.05% | 904 |
| Oct 7, 2025 | 9.40 | 9.48 | 9.38 | 9.48 | 9.48 | 1.50% | 403 |
| Oct 6, 2025 | 9.48 | 9.52 | 9.34 | 9.34 | 9.34 | -0.21% | 315 |
| Oct 3, 2025 | 9.48 | 9.48 | 9.36 | 9.36 | 9.36 | 0.65% | 241 |
| Oct 2, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 3 |
| Oct 1, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 339 |
| Sep 30, 2025 | 9.06 | 9.30 | 9.06 | 9.30 | 9.30 | 2.42% | 376 |
| Sep 29, 2025 | 9.10 | 9.30 | 9.08 | 9.08 | 9.08 | -1.30% | 411 |
| Sep 26, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 24 |
| Sep 25, 2025 | 9.16 | 9.30 | 9.10 | 9.20 | 9.20 | 0.44% | 556 |
| Sep 24, 2025 | 9.10 | 9.16 | 9.08 | 9.16 | 9.16 | 1.10% | 234 |
| Sep 23, 2025 | 9.10 | 9.20 | 9.06 | 9.06 | 9.06 | - | 329 |
| Sep 22, 2025 | 9.10 | 9.10 | 9.06 | 9.06 | 9.06 | 0.22% | 391 |
| Sep 19, 2025 | 9.52 | 9.52 | 9.04 | 9.04 | 9.04 | -2.38% | 464 |
| Sep 18, 2025 | 9.52 | 9.52 | 9.26 | 9.26 | 9.26 | 0.65% | 15 |
| Sep 17, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.44% | 10 |
| Sep 16, 2025 | 9.10 | 9.48 | 9.10 | 9.16 | 9.16 | -3.98% | 152 |
| Sep 15, 2025 | 9.56 | 9.56 | 9.50 | 9.54 | 9.54 | 2.58% | 308 |
| Sep 12, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 50 |
| Sep 11, 2025 | 9.44 | 9.44 | 9.28 | 9.30 | 9.30 | -1.48% | 876 |
| Sep 10, 2025 | 9.50 | 9.50 | 9.32 | 9.44 | 9.44 | -0.84% | 717 |
| Sep 9, 2025 | 9.50 | 9.60 | 9.50 | 9.52 | 9.52 | -0.83% | 312 |
| Sep 8, 2025 | 9.20 | 9.60 | 8.98 | 9.60 | 9.60 | 3.90% | 2,358 |
| Sep 5, 2025 | 9.04 | 9.26 | 8.98 | 9.24 | 9.24 | 2.21% | 533 |
| Sep 4, 2025 | 9.28 | 9.28 | 9.04 | 9.04 | 9.04 | -1.53% | 82 |
| Sep 3, 2025 | 9.24 | 9.38 | 9.02 | 9.18 | 9.18 | 2.68% | 1,034 |
| Sep 2, 2025 | 9.48 | 9.48 | 8.54 | 8.94 | 8.94 | -0.89% | 2,810 |
| Sep 1, 2025 | 9.04 | 9.68 | 8.98 | 9.02 | 9.02 | -1.96% | 620 |