Abéo SA (EPA:ABEO)
France · Delayed Price · Currency is EUR 10.25
+0.15 (1.49%)
Jun 3, 2026, 5:35 PM CET
Abéo SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 10.00 | 10.30 | 9.66 | 10.25 | 10.25 | 1.49% | 11,501 |
| Jun 2, 2026 | 9.60 | 10.10 | 9.60 | 10.10 | 10.10 | 4.55% | 8,259 |
| Jun 1, 2026 | 9.20 | 9.88 | 9.18 | 9.66 | 9.66 | 5.69% | 8,017 |
| May 29, 2026 | 9.14 | 9.24 | 9.02 | 9.14 | 9.14 | 0.22% | 3,994 |
| May 28, 2026 | 9.14 | 9.14 | 9.06 | 9.12 | 9.12 | -0.22% | 416 |
| May 27, 2026 | 9.00 | 9.14 | 9.00 | 9.14 | 9.14 | 1.56% | 5,041 |
| May 26, 2026 | 9.02 | 9.08 | 8.98 | 9.00 | 9.00 | -0.22% | 1,970 |
| May 25, 2026 | 8.98 | 9.06 | 8.94 | 9.02 | 9.02 | 0.67% | 1,866 |
| May 22, 2026 | 9.00 | 9.02 | 8.80 | 8.96 | 8.96 | -0.44% | 4,607 |
| May 21, 2026 | 8.96 | 9.04 | 8.82 | 9.00 | 9.00 | 0.90% | 6,164 |
| May 20, 2026 | 9.12 | 9.12 | 8.82 | 8.92 | 8.92 | -1.98% | 5,095 |
| May 19, 2026 | 9.10 | 9.12 | 9.00 | 9.10 | 9.10 | 0.44% | 2,538 |
| May 18, 2026 | 9.10 | 9.12 | 9.00 | 9.06 | 9.06 | -0.44% | 6,807 |
| May 15, 2026 | 9.16 | 9.16 | 9.00 | 9.10 | 9.10 | - | 2,531 |
| May 14, 2026 | 9.10 | 9.18 | 9.00 | 9.10 | 9.10 | 0.22% | 5,263 |
| May 13, 2026 | 8.90 | 9.10 | 8.80 | 9.08 | 9.08 | 2.48% | 7,478 |
| May 12, 2026 | 8.66 | 8.86 | 8.66 | 8.86 | 8.86 | 2.07% | 2,796 |
| May 11, 2026 | 8.74 | 8.74 | 8.60 | 8.68 | 8.68 | -0.46% | 1,683 |
| May 8, 2026 | 8.86 | 8.86 | 8.68 | 8.72 | 8.72 | -1.36% | 1,846 |
| May 7, 2026 | 8.64 | 8.86 | 8.64 | 8.84 | 8.84 | 2.31% | 7,151 |
| May 6, 2026 | 8.54 | 8.76 | 8.54 | 8.64 | 8.64 | - | 3,209 |
| May 5, 2026 | 8.78 | 8.78 | 8.50 | 8.64 | 8.64 | -1.82% | 4,520 |
| May 4, 2026 | 8.74 | 8.80 | 8.56 | 8.80 | 8.80 | 0.69% | 7,186 |
| Apr 30, 2026 | 8.46 | 8.78 | 8.42 | 8.74 | 8.74 | 3.55% | 9,973 |
| Apr 29, 2026 | 8.24 | 8.44 | 8.20 | 8.44 | 8.44 | 2.93% | 5,116 |
| Apr 28, 2026 | 8.18 | 8.38 | 8.12 | 8.20 | 8.20 | 0.24% | 11,788 |
| Apr 27, 2026 | 8.10 | 8.32 | 8.00 | 8.18 | 8.18 | 0.99% | 19,670 |
| Apr 24, 2026 | 7.98 | 8.12 | 7.98 | 8.10 | 8.10 | 1.50% | 1,157 |
| Apr 23, 2026 | 7.98 | 8.08 | 7.86 | 7.98 | 7.98 | - | 4,899 |
| Apr 22, 2026 | 8.14 | 8.20 | 7.98 | 7.98 | 7.98 | -0.99% | 4,401 |
| Apr 21, 2026 | 8.10 | 8.14 | 8.00 | 8.06 | 8.06 | 1.51% | 382,363 |
| Apr 20, 2026 | 7.90 | 8.08 | 7.90 | 7.94 | 7.94 | 3.12% | 9,043 |
| Apr 17, 2026 | 7.74 | 7.82 | 7.70 | 7.70 | 7.70 | -0.77% | 4,658 |
| Apr 16, 2026 | 7.72 | 7.90 | 7.70 | 7.76 | 7.76 | 0.52% | 6,278 |
| Apr 15, 2026 | 7.66 | 7.84 | 7.64 | 7.72 | 7.72 | 0.26% | 393,760 |
| Apr 14, 2026 | 7.60 | 7.74 | 7.52 | 7.70 | 7.70 | 1.85% | 5,694 |
| Apr 13, 2026 | 7.86 | 7.86 | 7.52 | 7.56 | 7.56 | -3.57% | 6,303 |
| Apr 10, 2026 | 7.76 | 7.90 | 7.70 | 7.84 | 7.84 | 1.03% | 2,644 |
| Apr 9, 2026 | 7.88 | 7.88 | 7.76 | 7.76 | 7.76 | -1.77% | 1,518 |
| Apr 8, 2026 | 7.98 | 8.04 | 7.90 | 7.90 | 7.90 | -0.75% | 3,478 |
| Apr 7, 2026 | 8.06 | 8.06 | 7.76 | 7.96 | 7.96 | -1.24% | 4,943 |
| Apr 2, 2026 | 8.10 | 8.10 | 8.00 | 8.06 | 8.06 | -0.49% | 853 |
| Apr 1, 2026 | 8.10 | 8.10 | 8.08 | 8.10 | 8.10 | 0.50% | 3,027 |
| Mar 31, 2026 | 7.90 | 8.06 | 7.84 | 8.06 | 8.06 | 1.77% | 419 |
| Mar 30, 2026 | 7.96 | 7.96 | 7.72 | 7.92 | 7.92 | -0.50% | 2,051 |
| Mar 27, 2026 | 8.10 | 8.10 | 7.70 | 7.96 | 7.96 | -1.73% | 3,120 |
| Mar 26, 2026 | 8.20 | 8.20 | 8.06 | 8.10 | 8.10 | -2.64% | 3,958 |
| Mar 25, 2026 | 8.34 | 8.34 | 8.26 | 8.32 | 8.32 | -0.24% | 224 |
| Mar 24, 2026 | 8.26 | 8.34 | 8.24 | 8.34 | 8.34 | 0.97% | 287 |
| Mar 23, 2026 | 8.28 | 8.34 | 8.24 | 8.26 | 8.26 | -0.48% | 4,778 |