Abéo SA (EPA:ABEO)
France · Delayed Price · Currency is EUR 8.90
+0.06 (0.68%)
Feb 2, 2026, 11:48 AM CET
Abéo SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 8.84 | 8.86 | 8.78 | 8.86 | - | 0.23% | 987 |
| Jan 30, 2026 | 8.82 | 8.84 | 8.78 | 8.84 | 8.84 | 0.23% | 310 |
| Jan 29, 2026 | 8.80 | 8.84 | 8.80 | 8.82 | 8.82 | 0.46% | 2,395 |
| Jan 28, 2026 | 8.84 | 8.88 | 8.70 | 8.78 | 8.78 | -0.68% | 5,692 |
| Jan 27, 2026 | 8.80 | 8.88 | 8.78 | 8.84 | 8.84 | 0.23% | 2,043 |
| Jan 26, 2026 | 8.78 | 8.82 | 8.76 | 8.82 | 8.82 | - | 1,372 |
| Jan 23, 2026 | 8.80 | 8.82 | 8.78 | 8.82 | 8.82 | - | 1,757 |
| Jan 22, 2026 | 8.80 | 8.84 | 8.74 | 8.82 | 8.82 | 0.68% | 266 |
| Jan 21, 2026 | 8.90 | 8.90 | 8.76 | 8.76 | 8.76 | -1.57% | 27,766 |
| Jan 20, 2026 | 8.84 | 8.90 | 8.78 | 8.90 | 8.90 | 0.91% | 1,295 |
| Jan 19, 2026 | 8.86 | 8.90 | 8.78 | 8.82 | 8.82 | -0.68% | 1,172 |
| Jan 16, 2026 | 8.74 | 8.88 | 8.68 | 8.88 | 8.88 | 1.60% | 2,427 |
| Jan 15, 2026 | 8.74 | 8.74 | 8.68 | 8.74 | 8.74 | -0.46% | 1,447 |
| Jan 14, 2026 | 8.88 | 8.88 | 8.66 | 8.78 | 8.78 | -1.13% | 3,139 |
| Jan 13, 2026 | 8.88 | 8.88 | 8.72 | 8.88 | 8.88 | - | 914 |
| Jan 12, 2026 | 8.88 | 8.90 | 8.72 | 8.88 | 8.88 | 1.37% | 2,530 |
| Jan 9, 2026 | 8.80 | 8.80 | 8.72 | 8.76 | 8.76 | -0.45% | 1,908 |
| Jan 8, 2026 | 8.68 | 8.80 | 8.64 | 8.80 | 8.80 | 0.46% | 1,755 |
| Jan 7, 2026 | 8.76 | 8.76 | 8.60 | 8.76 | 8.76 | - | 2,990 |
| Jan 6, 2026 | 8.94 | 8.94 | 8.68 | 8.76 | 8.76 | -2.01% | 8,213 |
| Jan 5, 2026 | 9.00 | 9.24 | 8.88 | 8.94 | 8.94 | -1.97% | 9,187 |
| Jan 2, 2026 | 9.36 | 9.36 | 8.98 | 9.12 | 9.12 | 1.11% | 6,911 |
| Dec 31, 2025 | 9.10 | 9.10 | 8.82 | 9.02 | 9.02 | 0.22% | 2,514 |
| Dec 30, 2025 | 9.10 | 9.10 | 8.94 | 9.00 | 9.00 | 0.45% | 5,128 |
| Dec 29, 2025 | 8.96 | 9.10 | 8.90 | 8.96 | 8.96 | 1.59% | 2,632 |
| Dec 24, 2025 | 8.94 | 8.94 | 8.80 | 8.82 | 8.82 | -1.34% | 1,278 |
| Dec 23, 2025 | 8.98 | 9.00 | 8.92 | 8.94 | 8.94 | -0.45% | 6,419 |
| Dec 22, 2025 | 8.98 | 9.00 | 8.92 | 8.98 | 8.98 | 0.90% | 5,866 |
| Dec 19, 2025 | 8.98 | 9.00 | 8.80 | 8.90 | 8.90 | -0.89% | 4,982 |
| Dec 18, 2025 | 9.00 | 9.08 | 8.92 | 8.98 | 8.98 | -0.22% | 4,850 |
| Dec 17, 2025 | 8.96 | 9.14 | 8.90 | 9.00 | 9.00 | -2.17% | 2,175 |
| Dec 16, 2025 | 9.10 | 9.28 | 8.90 | 9.20 | 9.20 | 1.55% | 6,932 |
| Dec 15, 2025 | 8.70 | 9.06 | 8.54 | 9.06 | 9.06 | 6.59% | 17,050 |
| Dec 12, 2025 | 8.52 | 8.66 | 8.36 | 8.50 | 8.50 | -1.62% | 2,011 |
| Dec 11, 2025 | 8.60 | 8.82 | 8.60 | 8.64 | 8.64 | -1.37% | 2,299 |
| Dec 10, 2025 | 9.10 | 9.32 | 8.60 | 8.76 | 8.76 | - | 14,189 |
| Dec 9, 2025 | 8.70 | 8.76 | 8.44 | 8.76 | 8.76 | 1.15% | 752 |
| Dec 8, 2025 | 8.66 | 8.66 | 8.42 | 8.66 | 8.66 | 3.10% | 1,179 |
| Dec 5, 2025 | 8.40 | 8.40 | 8.30 | 8.40 | 8.40 | - | 1,431 |
| Dec 4, 2025 | 8.32 | 8.58 | 8.30 | 8.40 | 8.40 | 0.96% | 2,941 |
| Dec 3, 2025 | 8.44 | 8.60 | 8.20 | 8.32 | 8.32 | -1.42% | 5,165 |
| Dec 2, 2025 | 8.30 | 8.44 | 8.28 | 8.44 | 8.44 | 1.69% | 2,514 |
| Dec 1, 2025 | 8.32 | 8.40 | 8.24 | 8.30 | 8.30 | -0.72% | 4,546 |
| Nov 28, 2025 | 8.34 | 8.44 | 8.34 | 8.36 | 8.36 | -0.71% | 2,135 |
| Nov 27, 2025 | 8.42 | 8.46 | 8.38 | 8.42 | 8.42 | - | 1,182 |
| Nov 26, 2025 | 8.34 | 8.46 | 8.34 | 8.42 | 8.42 | -0.47% | 2,658 |
| Nov 25, 2025 | 8.56 | 8.72 | 8.34 | 8.46 | 8.46 | -0.94% | 1,577 |
| Nov 24, 2025 | 9.00 | 9.00 | 8.32 | 8.54 | 8.54 | -5.11% | 8,002 |
| Nov 21, 2025 | 9.00 | 9.00 | 8.74 | 9.00 | 9.00 | - | 937 |
| Nov 20, 2025 | 8.60 | 9.46 | 8.60 | 9.00 | 9.00 | 4.90% | 7,667 |