Abéo SA (EPA:ABEO)
France · Delayed Price · Currency is EUR 9.28
+0.10 (1.09%)
Sep 4, 2025, 12:41 PM CET
Abéo SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 9.20 | 9.38 | 9.20 | 9.20 | 9.20 | - | 481 |
| Aug 28, 2025 | 9.12 | 9.20 | 9.00 | 9.20 | 9.20 | 0.88% | 1,127 |
| Aug 27, 2025 | 9.32 | 9.32 | 9.10 | 9.12 | 9.12 | -1.72% | 267 |
| Aug 26, 2025 | 9.30 | 9.30 | 9.20 | 9.28 | 9.28 | -0.22% | 406 |
| Aug 25, 2025 | 9.30 | 9.50 | 9.30 | 9.30 | 9.30 | -1.06% | 2,580 |
| Aug 22, 2025 | 9.46 | 9.46 | 9.34 | 9.40 | 9.40 | -0.63% | 159 |
| Aug 21, 2025 | 9.34 | 9.46 | 9.26 | 9.46 | 9.46 | 1.28% | 645 |
| Aug 20, 2025 | 9.40 | 9.40 | 9.34 | 9.34 | 9.34 | -0.64% | 118 |
| Aug 19, 2025 | 9.28 | 9.62 | 9.28 | 9.40 | 9.40 | - | 397 |
| Aug 18, 2025 | 9.66 | 9.66 | 9.40 | 9.40 | 9.40 | -2.49% | 2,181 |
| Aug 15, 2025 | 9.50 | 9.66 | 9.32 | 9.64 | 9.64 | 1.47% | 2,626 |
| Aug 14, 2025 | 9.58 | 9.66 | 9.50 | 9.50 | 9.50 | -0.63% | 566 |
| Aug 13, 2025 | 9.32 | 9.60 | 9.32 | 9.56 | 9.56 | 2.58% | 986 |
| Aug 12, 2025 | 9.34 | 9.34 | 9.20 | 9.32 | 9.32 | -0.21% | 292 |
| Aug 11, 2025 | 9.36 | 9.36 | 9.18 | 9.34 | 9.34 | - | 204 |
| Aug 8, 2025 | 9.20 | 9.36 | 9.20 | 9.34 | 9.34 | 1.97% | 276 |
| Aug 7, 2025 | 9.38 | 9.38 | 9.06 | 9.16 | 9.16 | -0.22% | 423 |
| Aug 6, 2025 | 9.40 | 9.40 | 9.18 | 9.18 | 9.18 | -0.86% | 602 |
| Aug 5, 2025 | 9.48 | 9.48 | 9.00 | 9.26 | 9.26 | -2.11% | 420 |
| Aug 4, 2025 | 9.50 | 9.50 | 8.96 | 9.46 | 9.46 | 3.05% | 1,215 |
| Aug 1, 2025 | 9.38 | 9.38 | 8.98 | 9.18 | 9.18 | 0.66% | 770 |
| Jul 31, 2025 | 9.56 | 9.56 | 9.12 | 9.12 | 9.12 | -0.65% | 258 |
| Jul 30, 2025 | 9.48 | 9.48 | 9.00 | 9.18 | 9.18 | -3.16% | 613 |
| Jul 29, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.21% | 214 |
| Jul 28, 2025 | 9.58 | 9.88 | 9.30 | 9.46 | 9.46 | -1.66% | 2,846 |
| Jul 25, 2025 | 9.80 | 9.80 | 9.60 | 9.62 | 9.29 | -0.41% | 2,676 |
| Jul 24, 2025 | 9.66 | 9.70 | 9.66 | 9.66 | 9.33 | 0.63% | 491 |
| Jul 23, 2025 | 9.80 | 9.80 | 9.60 | 9.60 | 9.27 | -1.84% | 1,951 |
| Jul 22, 2025 | 9.78 | 9.78 | 9.52 | 9.78 | 9.44 | 1.24% | 211 |
| Jul 21, 2025 | 9.80 | 9.80 | 9.66 | 9.66 | 9.33 | -1.02% | 1,964 |
| Jul 18, 2025 | 9.78 | 9.78 | 9.40 | 9.76 | 9.43 | 0.41% | 3,241 |
| Jul 17, 2025 | 9.66 | 9.74 | 9.60 | 9.72 | 9.39 | 0.62% | 1,876 |
| Jul 16, 2025 | 9.68 | 9.68 | 9.52 | 9.66 | 9.33 | -0.21% | 2,794 |
| Jul 15, 2025 | 9.50 | 10.00 | 9.48 | 9.68 | 9.35 | -1.02% | 1,407 |
| Jul 14, 2025 | 9.40 | 9.78 | 9.40 | 9.78 | 9.44 | 2.30% | 271 |
| Jul 11, 2025 | 9.60 | 9.60 | 9.52 | 9.56 | 9.23 | -0.42% | 809 |
| Jul 10, 2025 | 9.50 | 9.60 | 9.50 | 9.60 | 9.27 | - | 1,336 |
| Jul 9, 2025 | 9.42 | 9.60 | 9.42 | 9.60 | 9.27 | -1.03% | 5,977 |
| Jul 8, 2025 | 9.58 | 9.70 | 9.58 | 9.70 | 9.37 | 1.25% | 807 |
| Jul 7, 2025 | 9.48 | 9.78 | 9.36 | 9.58 | 9.25 | 2.35% | 348 |
| Jul 4, 2025 | 9.50 | 9.50 | 9.32 | 9.36 | 9.04 | -1.47% | 230 |
| Jul 3, 2025 | 9.56 | 9.56 | 9.46 | 9.50 | 9.17 | -0.63% | 1,137 |
| Jul 2, 2025 | 9.70 | 9.70 | 9.10 | 9.56 | 9.23 | -1.85% | 3,138 |
| Jul 1, 2025 | 9.60 | 9.80 | 9.30 | 9.74 | 9.41 | -2.40% | 580 |
| Jun 30, 2025 | 9.90 | 9.98 | 9.70 | 9.98 | 9.64 | 0.81% | 688 |
| Jun 27, 2025 | 9.98 | 9.98 | 9.52 | 9.90 | 9.56 | -0.80% | 2,078 |
| Jun 26, 2025 | 10.10 | 10.10 | 9.62 | 9.98 | 9.64 | -0.20% | 349 |