Abéo SA (EPA:ABEO)
France · Delayed Price · Currency is EUR 8.78
+0.04 (0.46%)
Aug 21, 2026, 5:35 PM CET
Abéo SA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 8.88 | 8.90 | 8.88 | 8.90 | 8.90 | - | 122 |
| Aug 12, 2026 | 8.92 | 8.92 | 8.88 | 8.90 | 8.90 | -0.22% | 344 |
| Aug 11, 2026 | 8.96 | 8.98 | 8.92 | 8.92 | 8.92 | - | 322 |
| Aug 10, 2026 | 9.00 | 9.00 | 8.76 | 8.92 | 8.92 | -0.89% | 1,618 |
| Aug 7, 2026 | 8.98 | 9.00 | 8.96 | 9.00 | 9.00 | 0.22% | 311 |
| Aug 6, 2026 | 9.00 | 9.00 | 8.80 | 8.98 | 8.98 | -0.22% | 1,920 |
| Aug 5, 2026 | 9.08 | 9.10 | 9.00 | 9.00 | 9.00 | - | 1,678 |
| Aug 4, 2026 | 8.96 | 9.00 | 8.92 | 9.00 | 9.00 | - | 879 |
| Aug 3, 2026 | 9.00 | 9.10 | 9.00 | 9.00 | 9.00 | -0.88% | 1,429 |
| Jul 31, 2026 | 9.10 | 9.12 | 9.00 | 9.08 | 9.08 | -0.22% | 1,034 |
| Jul 30, 2026 | 8.96 | 9.16 | 8.96 | 9.10 | 9.10 | 1.56% | 1,249 |
| Jul 29, 2026 | 8.98 | 8.98 | 8.92 | 8.96 | 8.96 | -0.22% | 396 |
| Jul 28, 2026 | 8.78 | 8.98 | 8.78 | 8.98 | 8.98 | 3.46% | 889 |
| Jul 27, 2026 | 8.86 | 9.20 | 8.86 | 9.00 | 8.68 | 1.58% | 2,177 |
| Jul 24, 2026 | 8.86 | 8.90 | 8.54 | 8.86 | 8.54 | 0.23% | 1,159 |
| Jul 23, 2026 | 9.00 | 9.08 | 8.83 | 8.84 | 8.53 | -2.64% | 988 |
| Jul 22, 2026 | 9.14 | 9.14 | 9.00 | 9.08 | 8.76 | -0.66% | 328 |
| Jul 21, 2026 | 9.20 | 9.20 | 8.98 | 9.14 | 8.82 | -0.22% | 1,327 |
| Jul 20, 2026 | 9.48 | 9.54 | 9.12 | 9.16 | 8.83 | -3.98% | 2,899 |
| Jul 17, 2026 | 9.58 | 9.58 | 9.44 | 9.54 | 9.20 | -0.83% | 755 |
| Jul 16, 2026 | 9.60 | 9.62 | 9.60 | 9.62 | 9.28 | - | 263 |
| Jul 15, 2026 | 9.52 | 9.62 | 9.52 | 9.62 | 9.28 | 1.26% | 621 |
| Jul 14, 2026 | 9.46 | 9.50 | 9.28 | 9.50 | 9.16 | 0.21% | 1,890 |
| Jul 13, 2026 | 9.44 | 9.48 | 9.40 | 9.48 | 9.14 | -0.42% | 1,498 |
| Jul 10, 2026 | 9.46 | 9.52 | 9.44 | 9.52 | 9.18 | 0.63% | 959 |
| Jul 9, 2026 | 9.50 | 9.50 | 9.40 | 9.46 | 9.12 | -0.42% | 1,448 |
| Jul 8, 2026 | 9.60 | 9.64 | 9.50 | 9.50 | 9.16 | -2.06% | 1,461 |
| Jul 7, 2026 | 9.62 | 9.70 | 9.62 | 9.70 | 9.36 | 1.04% | 1,386 |
| Jul 6, 2026 | 9.58 | 9.62 | 9.56 | 9.60 | 9.26 | 0.21% | 855 |
| Jul 3, 2026 | 9.50 | 9.58 | 9.50 | 9.58 | 9.24 | 0.42% | 915 |
| Jul 2, 2026 | 9.50 | 9.54 | 9.50 | 9.54 | 9.20 | 0.21% | 724 |
| Jul 1, 2026 | 9.76 | 9.92 | 9.40 | 9.52 | 9.18 | -3.25% | 4,445 |
| Jun 30, 2026 | 10.00 | 10.00 | 9.84 | 9.84 | 9.49 | -1.60% | 2,160 |
| Jun 29, 2026 | 10.00 | 10.10 | 9.98 | 10.00 | 9.64 | -0.50% | 1,251 |
| Jun 26, 2026 | 10.00 | 10.05 | 10.00 | 10.05 | 9.69 | 0.50% | 7,411 |
| Jun 25, 2026 | 9.98 | 10.05 | 9.98 | 10.00 | 9.64 | 0.20% | 6,490 |
| Jun 24, 2026 | 10.00 | 10.00 | 9.96 | 9.98 | 9.63 | - | 2,146 |
| Jun 23, 2026 | 10.00 | 10.00 | 9.98 | 9.98 | 9.63 | - | 1,679 |
| Jun 22, 2026 | 9.98 | 10.00 | 9.98 | 9.98 | 9.63 | -0.20% | 3,696 |
| Jun 19, 2026 | 10.00 | 10.00 | 9.98 | 10.00 | 9.64 | 0.40% | 2,244 |
| Jun 18, 2026 | 10.00 | 10.00 | 9.92 | 9.96 | 9.61 | 0.40% | 1,455 |
| Jun 17, 2026 | 9.78 | 10.01 | 9.72 | 9.92 | 9.57 | 1.43% | 14,572 |
| Jun 16, 2026 | 9.74 | 9.78 | 9.70 | 9.78 | 9.43 | 0.41% | 724 |
| Jun 15, 2026 | 9.70 | 9.74 | 9.62 | 9.74 | 9.39 | 0.41% | 1,266 |