ABL Diagnostics Société anonyme (EPA:ABLD)
France · Delayed Price · Currency is EUR 3.600
+0.400 (12.50%)
Feb 2, 2026, 1:00 PM CET
EPA:ABLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 3.20 | 3.48 | 3.20 | 3.48 | - | 8.75% | 613 |
| Jan 30, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 11 |
| Jan 29, 2026 | 3.26 | 3.26 | 3.20 | 3.20 | 3.20 | -3.03% | 302 |
| Jan 28, 2026 | 3.42 | 3.50 | 3.28 | 3.30 | 3.30 | -2.94% | 2,278 |
| Jan 27, 2026 | 3.48 | 3.52 | 3.40 | 3.40 | 3.40 | - | 395 |
| Jan 26, 2026 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | 1.19% | 170 |
| Jan 23, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.82% | 32 |
| Jan 22, 2026 | 3.22 | 3.32 | 3.22 | 3.30 | 3.30 | 1.85% | 264 |
| Jan 21, 2026 | 3.32 | 3.32 | 3.22 | 3.24 | 3.24 | - | 182 |
| Jan 20, 2026 | 3.50 | 3.50 | 3.24 | 3.24 | 3.24 | -7.43% | 2,075 |
| Jan 19, 2026 | 3.72 | 3.72 | 3.48 | 3.50 | 3.50 | -3.85% | 483 |
| Jan 16, 2026 | 3.36 | 3.64 | 3.36 | 3.64 | 3.64 | 11.66% | 451 |
| Jan 15, 2026 | 3.32 | 3.36 | 3.26 | 3.26 | 3.26 | -2.98% | 1,708 |
| Jan 14, 2026 | 3.56 | 3.56 | 3.22 | 3.36 | 3.36 | -6.67% | 2,325 |
| Jan 13, 2026 | 3.64 | 3.64 | 3.44 | 3.60 | 3.60 | -1.10% | 2,283 |
| Jan 12, 2026 | 3.76 | 3.96 | 3.56 | 3.64 | 3.64 | -1.09% | 1,741 |
| Jan 9, 2026 | 3.72 | 3.98 | 3.68 | 3.68 | 3.68 | -1.60% | 1,298 |
| Jan 8, 2026 | 3.74 | 3.98 | 3.74 | 3.74 | 3.74 | 0.54% | 1,050 |
| Jan 7, 2026 | 3.72 | 3.82 | 3.56 | 3.72 | 3.72 | -1.06% | 797 |
| Jan 6, 2026 | 3.98 | 3.98 | 3.60 | 3.76 | 3.76 | -6.00% | 2,971 |
| Jan 5, 2026 | 3.92 | 4.30 | 3.60 | 4.00 | 4.00 | 4.17% | 13,287 |
| Jan 2, 2026 | 3.02 | 4.00 | 3.02 | 3.84 | 3.84 | 28.00% | 6,618 |
| Dec 31, 2025 | 3.08 | 3.14 | 3.00 | 3.00 | 3.00 | -2.60% | 114 |
| Dec 30, 2025 | 3.10 | 3.14 | 3.08 | 3.08 | 3.08 | -0.65% | 65 |
| Dec 29, 2025 | 3.14 | 3.14 | 3.04 | 3.10 | 3.10 | - | 92 |
| Dec 24, 2025 | 3.02 | 3.10 | 3.02 | 3.10 | 3.10 | 2.65% | 104 |
| Dec 23, 2025 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 0.67% | 19 |
| Dec 22, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 85 |
| Dec 19, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 1 |
| Dec 18, 2025 | 2.98 | 3.10 | 2.92 | 3.10 | 3.10 | 3.33% | 976 |
| Dec 17, 2025 | 3.10 | 3.14 | 3.00 | 3.00 | 3.00 | -3.23% | 184 |
| Dec 16, 2025 | 3.06 | 3.10 | 2.98 | 3.10 | 3.10 | 1.31% | 141 |
| Dec 15, 2025 | 3.10 | 3.10 | 3.00 | 3.06 | 3.06 | -1.29% | 940 |
| Dec 12, 2025 | 3.38 | 3.38 | 3.10 | 3.10 | 3.10 | -8.28% | 310 |
| Dec 11, 2025 | 3.38 | 3.70 | 3.06 | 3.38 | 3.38 | 1.20% | 5,351 |
| Dec 10, 2025 | 3.02 | 3.46 | 3.02 | 3.34 | 3.34 | 15.17% | 2,715 |
| Dec 9, 2025 | 2.76 | 2.90 | 2.76 | 2.90 | 2.90 | -5.23% | 879 |
| Dec 8, 2025 | 3.04 | 3.06 | 2.88 | 3.06 | 3.06 | 0.66% | 591 |
| Dec 5, 2025 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | -0.65% | 41 |
| Dec 4, 2025 | 3.06 | 3.06 | 2.98 | 3.06 | 3.06 | - | 192 |
| Dec 3, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 27 |
| Dec 2, 2025 | 3.06 | 3.06 | 2.96 | 3.06 | 3.06 | - | 248 |
| Dec 1, 2025 | 3.08 | 3.08 | 2.96 | 3.06 | 3.06 | -1.29% | 510 |
| Nov 28, 2025 | 3.08 | 3.10 | 3.00 | 3.10 | 3.10 | 0.65% | 91 |
| Nov 27, 2025 | 3.16 | 3.36 | 3.08 | 3.08 | 3.08 | -2.53% | 1,125 |
| Nov 26, 2025 | 2.88 | 3.16 | 2.86 | 3.16 | 3.16 | 9.72% | 1,106 |
| Nov 25, 2025 | 2.90 | 3.04 | 2.88 | 2.88 | 2.88 | 1.41% | 655 |
| Nov 24, 2025 | 2.76 | 2.90 | 2.76 | 2.84 | 2.84 | 1.43% | 450 |
| Nov 21, 2025 | 2.84 | 2.84 | 2.76 | 2.80 | 2.80 | 2.19% | 1,150 |
| Nov 20, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 23 |