Abéo SA (EPA:ABEO)
France · Delayed Price · Currency is EUR 8.96
+0.06 (0.67%)
Dec 22, 2025, 4:09 PM CET
Abéo SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 8.98 | 9.00 | 8.96 | 8.98 | - | 0.90% | 3,203 |
| 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 |
| Nov 19, 2025 | 8.70 | 8.70 | 8.46 | 8.58 | 8.58 | -1.83% | 392 |
| Nov 18, 2025 | 8.80 | 8.80 | 8.50 | 8.74 | 8.74 | 2.58% | 1,372 |
| Nov 17, 2025 | 8.66 | 8.82 | 8.52 | 8.52 | 8.52 | 1.19% | 1,294 |
| Nov 14, 2025 | 8.50 | 8.50 | 8.40 | 8.42 | 8.42 | -0.47% | 145 |
| Nov 13, 2025 | 8.40 | 8.58 | 8.38 | 8.46 | 8.46 | -1.17% | 2,444 |
| Nov 12, 2025 | 8.64 | 8.64 | 8.44 | 8.56 | 8.56 | -0.93% | 6,025 |
| Nov 11, 2025 | 8.60 | 8.64 | 8.32 | 8.64 | 8.64 | 0.70% | 8,869 |
| Nov 10, 2025 | 8.64 | 9.00 | 8.56 | 8.58 | 8.58 | 0.70% | 9,141 |
| 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 |