Abéo SA (EPA:ABEO)
France · Delayed Price · Currency is EUR 7.66
-0.04 (-0.52%)
Oct 22, 2026, 5:35 PM CEST
Abéo SA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 8.42 | 8.46 | 8.40 | 8.46 | 8.46 | 0.48% | 468 |
| Sep 2, 2026 | 8.48 | 8.48 | 8.42 | 8.42 | 8.42 | 0.24% | 1,029 |
| Sep 1, 2026 | 8.34 | 8.40 | 8.30 | 8.40 | 8.40 | 0.72% | 3,692 |
| Aug 31, 2026 | 8.50 | 8.50 | 8.20 | 8.34 | 8.34 | -3.02% | 4,739 |
| Aug 28, 2026 | 8.74 | 8.80 | 8.58 | 8.60 | 8.60 | -1.60% | 1,291 |
| Aug 27, 2026 | 8.78 | 8.78 | 8.62 | 8.74 | 8.74 | -0.68% | 1,943 |
| Aug 26, 2026 | 8.84 | 8.84 | 8.78 | 8.80 | 8.80 | - | 201 |
| Aug 25, 2026 | 8.74 | 8.88 | 8.74 | 8.80 | 8.80 | 0.69% | 3,345 |
| Aug 24, 2026 | 8.74 | 8.80 | 8.70 | 8.74 | 8.74 | -0.46% | 773 |
| Aug 21, 2026 | 8.72 | 8.78 | 8.68 | 8.78 | 8.78 | 0.46% | 484 |
| Aug 20, 2026 | 8.76 | 8.76 | 8.70 | 8.74 | 8.74 | -0.23% | 257 |
| Aug 19, 2026 | 8.84 | 8.84 | 8.70 | 8.76 | 8.76 | -0.90% | 1,554 |
| Aug 18, 2026 | 8.86 | 8.88 | 8.68 | 8.84 | 8.84 | -0.67% | 1,556 |
| Aug 17, 2026 | 8.90 | 8.90 | 8.86 | 8.90 | 8.90 | - | 469 |
| Aug 14, 2026 | 8.90 | 8.90 | 8.88 | 8.90 | 8.90 | - | 772 |