Abéo SA (EPA:ABEO)
France · Delayed Price · Currency is EUR 6.46
0.00 (0.00%)
Nov 12, 2026, 9:08 AM CET
Abéo SA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 6.54 | 6.54 | 6.46 | 6.46 | 6.46 | - | 452 |
| Nov 11, 2026 | 6.52 | 6.56 | 6.32 | 6.46 | 6.46 | 1.25% | 2,804 |
| Nov 10, 2026 | 6.78 | 6.78 | 6.38 | 6.38 | 6.38 | -6.18% | 5,075 |
| Nov 9, 2026 | 6.98 | 6.98 | 6.60 | 6.80 | 6.80 | -3.95% | 5,014 |
| Nov 6, 2026 | 7.06 | 7.24 | 7.00 | 7.08 | 7.08 | -2.48% | 2,741 |
| Nov 5, 2026 | 7.38 | 7.44 | 7.08 | 7.26 | 7.26 | -2.42% | 5,127 |
| Nov 4, 2026 | 7.52 | 7.78 | 6.88 | 7.44 | 7.44 | -5.82% | 11,893 |
| Nov 3, 2026 | 7.92 | 7.94 | 7.86 | 7.90 | 7.90 | -0.25% | 245 |
| Nov 2, 2026 | 7.92 | 7.92 | 7.86 | 7.92 | 7.92 | - | 633 |
| Oct 30, 2026 | 7.88 | 7.92 | 7.86 | 7.92 | 7.92 | 1.02% | 884 |
| Oct 29, 2026 | 7.82 | 7.90 | 7.82 | 7.84 | 7.84 | - | 1,411 |
| Oct 28, 2026 | 7.70 | 7.84 | 7.68 | 7.84 | 7.84 | 2.08% | 1,201 |
| Oct 27, 2026 | 7.72 | 7.72 | 7.68 | 7.68 | 7.68 | - | 366 |
| Oct 26, 2026 | 7.68 | 7.72 | 7.68 | 7.68 | 7.68 | -0.78% | 747 |
| Oct 23, 2026 | 7.68 | 7.78 | 7.64 | 7.74 | 7.74 | 1.04% | 1,952 |
| Oct 22, 2026 | 7.68 | 7.70 | 7.60 | 7.66 | 7.66 | -0.52% | 1,923 |
| Oct 21, 2026 | 7.74 | 7.76 | 7.64 | 7.70 | 7.70 | -0.52% | 748 |
| Oct 20, 2026 | 7.68 | 7.80 | 7.68 | 7.74 | 7.74 | 0.78% | 4,010 |
| Oct 19, 2026 | 7.86 | 7.86 | 7.68 | 7.68 | 7.68 | -2.29% | 777 |
| Oct 16, 2026 | 7.84 | 7.86 | 7.80 | 7.86 | 7.86 | - | 1,733 |
| Oct 15, 2026 | 7.88 | 7.88 | 7.84 | 7.86 | 7.86 | -0.51% | 150 |
| Oct 14, 2026 | 7.88 | 7.90 | 7.86 | 7.90 | 7.90 | 0.51% | 285 |
| Oct 13, 2026 | 7.90 | 7.90 | 7.86 | 7.86 | 7.86 | -0.51% | 505 |
| Oct 12, 2026 | 7.90 | 7.98 | 7.90 | 7.90 | 7.90 | -0.75% | 1,459 |
| Oct 9, 2026 | 7.92 | 7.96 | 7.90 | 7.96 | 7.96 | 0.51% | 717 |
| Oct 8, 2026 | 7.92 | 7.98 | 7.90 | 7.92 | 7.92 | -0.25% | 255 |
| Oct 7, 2026 | 7.94 | 7.98 | 7.90 | 7.94 | 7.94 | - | 959 |
| Oct 6, 2026 | 8.00 | 8.00 | 7.94 | 7.94 | 7.94 | -0.75% | 263 |
| Oct 5, 2026 | 7.98 | 8.00 | 7.94 | 8.00 | 8.00 | -0.25% | 343 |
| Oct 2, 2026 | 7.98 | 8.02 | 7.92 | 8.02 | 8.02 | - | 243 |
| Oct 1, 2026 | 7.92 | 8.02 | 7.92 | 8.02 | 8.02 | 1.26% | 759 |
| Sep 30, 2026 | 8.14 | 8.14 | 7.92 | 7.92 | 7.92 | -1.98% | 2,662 |
| Sep 29, 2026 | 8.08 | 8.10 | 8.06 | 8.08 | 8.08 | -0.49% | 67 |
| Sep 28, 2026 | 8.00 | 8.12 | 8.00 | 8.12 | 8.12 | - | 1,447 |
| Sep 25, 2026 | 8.06 | 8.12 | 8.06 | 8.12 | 8.12 | - | 280 |
| Sep 24, 2026 | 8.28 | 8.34 | 8.08 | 8.12 | 8.12 | -2.40% | 3,541 |
| Sep 23, 2026 | 8.32 | 8.32 | 8.28 | 8.32 | 8.32 | - | 262 |
| Sep 22, 2026 | 8.34 | 8.38 | 8.30 | 8.32 | 8.32 | -0.72% | 475 |
| Sep 21, 2026 | 8.38 | 8.38 | 8.30 | 8.38 | 8.38 | 0.48% | 681 |
| Sep 18, 2026 | 8.34 | 8.40 | 8.34 | 8.34 | 8.34 | 0.48% | 653 |
| Sep 17, 2026 | 8.24 | 8.40 | 8.24 | 8.30 | 8.30 | - | 747 |
| Sep 16, 2026 | 8.48 | 8.48 | 8.18 | 8.30 | 8.30 | -2.12% | 2,552 |
| Sep 15, 2026 | 8.58 | 8.58 | 8.38 | 8.48 | 8.48 | -1.17% | 1,588 |
| Sep 14, 2026 | 8.50 | 8.64 | 8.46 | 8.58 | 8.58 | 2.14% | 1,708 |
| Sep 11, 2026 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | -0.71% | 1,435 |
| Sep 10, 2026 | 8.48 | 8.48 | 8.40 | 8.46 | 8.46 | -0.24% | 230 |
| Sep 9, 2026 | 8.48 | 8.48 | 8.42 | 8.48 | 8.48 | 0.47% | 85 |
| Sep 8, 2026 | 8.42 | 8.44 | 8.42 | 8.44 | 8.44 | - | 32 |
| Sep 7, 2026 | 8.40 | 8.48 | 8.40 | 8.44 | 8.44 | - | 355 |
| Sep 4, 2026 | 8.44 | 8.44 | 8.40 | 8.44 | 8.44 | -0.24% | 542 |