Abéo SA (EPA:ABEO)
France · Delayed Price · Currency is EUR 8.10
+0.12 (1.50%)
Apr 24, 2026, 4:43 PM CET
Abéo SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 7.98 | 8.12 | 7.98 | 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 |
| Mar 20, 2026 | 8.36 | 8.38 | 8.30 | 8.30 | 8.30 | -0.72% | 1,245 |
| Mar 19, 2026 | 8.50 | 8.50 | 8.30 | 8.36 | 8.36 | -1.88% | 3,695 |
| Mar 18, 2026 | 8.46 | 8.52 | 8.42 | 8.52 | 8.52 | 0.71% | 520 |
| Mar 17, 2026 | 8.42 | 8.50 | 8.40 | 8.46 | 8.46 | 0.24% | 1,626 |
| Mar 16, 2026 | 8.46 | 8.46 | 8.36 | 8.44 | 8.44 | -0.24% | 543 |
| Mar 13, 2026 | 8.46 | 8.46 | 8.38 | 8.46 | 8.46 | - | 1,223 |
| Mar 12, 2026 | 8.70 | 8.70 | 8.30 | 8.46 | 8.46 | -3.20% | 6,323 |
| Mar 11, 2026 | 8.70 | 8.74 | 8.62 | 8.74 | 8.74 | 0.69% | 521 |
| Mar 10, 2026 | 8.42 | 8.74 | 8.42 | 8.68 | 8.68 | 0.23% | 4,519 |
| Mar 9, 2026 | 8.74 | 8.80 | 8.56 | 8.66 | 8.66 | -0.46% | 2,025 |
| Mar 6, 2026 | 8.72 | 8.72 | 8.60 | 8.70 | 8.70 | -0.23% | 910 |
| Mar 5, 2026 | 8.56 | 8.84 | 8.56 | 8.72 | 8.72 | 2.35% | 2,014 |
| Mar 4, 2026 | 8.42 | 8.52 | 8.36 | 8.52 | 8.52 | 0.95% | 884 |
| Mar 3, 2026 | 8.76 | 8.76 | 8.34 | 8.44 | 8.44 | -2.99% | 7,310 |
| Mar 2, 2026 | 8.88 | 8.88 | 8.70 | 8.70 | 8.70 | -2.03% | 4,024 |
| Feb 27, 2026 | 8.82 | 8.88 | 8.82 | 8.88 | 8.88 | 0.68% | 1,055 |
| Feb 26, 2026 | 8.88 | 8.90 | 8.80 | 8.82 | 8.82 | -0.68% | 1,674 |
| Feb 25, 2026 | 8.86 | 8.88 | 8.80 | 8.88 | 8.88 | 0.23% | 669 |
| Feb 24, 2026 | 8.78 | 8.90 | 8.78 | 8.86 | 8.86 | 0.68% | 1,714 |
| Feb 23, 2026 | 8.82 | 8.90 | 8.72 | 8.80 | 8.80 | -0.23% | 11,496 |
| Feb 20, 2026 | 8.82 | 8.82 | 8.74 | 8.82 | 8.82 | 0.23% | 1,025 |
| Feb 19, 2026 | 8.70 | 8.82 | 8.70 | 8.80 | 8.80 | 1.15% | 3,437 |
| Feb 18, 2026 | 8.70 | 8.76 | 8.60 | 8.70 | 8.70 | - | 2,535 |
| Feb 17, 2026 | 8.76 | 8.76 | 8.66 | 8.70 | 8.70 | -1.14% | 594 |
| Feb 16, 2026 | 8.80 | 8.86 | 8.76 | 8.80 | 8.80 | -0.45% | 3,092 |
| Feb 13, 2026 | 8.86 | 8.88 | 8.82 | 8.84 | 8.84 | -0.23% | 1,109 |
| Feb 12, 2026 | 8.86 | 8.86 | 8.80 | 8.86 | 8.86 | 0.45% | 2,649 |