ABL Diagnostics Société anonyme (EPA:ABLD)
France · Delayed Price · Currency is EUR 4.800
0.00 (0.00%)
At close: Sep 5, 2025
EPA:ABLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.72 | 4.80 | 4.72 | 4.80 | - | - | 82 |
| Sep 4, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | - | 1 |
| Sep 3, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | - | 62 |
| Sep 2, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | 2.13% | 105 |
| Sep 1, 2025 | 4.60 | 4.70 | 4.60 | 4.70 | - | 2.17% | 145 |
| Aug 29, 2025 | 4.50 | 4.60 | 4.50 | 4.60 | - | 2.22% | 12 |
| Aug 28, 2025 | 4.48 | 4.50 | 4.48 | 4.50 | - | 0.45% | 46 |
| Aug 27, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | - | - | 1 |
| Aug 26, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | - | - | 41 |
| Aug 25, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | - | - | 21 |
| Aug 22, 2025 | 4.50 | 4.50 | 4.48 | 4.48 | - | -0.44% | 11 |
| Aug 21, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | - | 2 |
| Aug 20, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | 2.74% | 67 |
| Aug 19, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | - | -2.67% | 40 |
| Aug 18, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | - | 7 |
| Aug 15, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | - | 1 |
| Aug 14, 2025 | 4.48 | 4.50 | 4.48 | 4.50 | - | - | 125 |
| Aug 13, 2025 | 4.70 | 4.70 | 4.50 | 4.50 | - | - | 71 |
| Aug 12, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | - | 1 |
| Aug 11, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | - | 36 |
| Aug 8, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | - | 45 |
| Aug 7, 2025 | 4.38 | 4.50 | 4.38 | 4.50 | - | 2.74% | 16 |
| Aug 6, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | - | -2.67% | 799 |
| Aug 5, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | -7.41% | 412 |
| Aug 4, 2025 | 5.20 | 5.20 | 4.86 | 4.86 | - | -4.71% | 183 |
| Aug 1, 2025 | 5.45 | 5.45 | 5.10 | 5.10 | - | 4.08% | 289 |
| Jul 31, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | -6.67% | 913 |
| Jul 30, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | 5.00% | 30 |
| Jul 29, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | - | -5.66% | 149 |
| Jul 28, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | - | -1.85% | 3,166 |
| Jul 25, 2025 | 5.75 | 5.75 | 5.40 | 5.40 | - | -4.42% | 1,205 |
| Jul 24, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | - | - | 1 |
| Jul 23, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | - | 0.89% | 159 |
| Jul 22, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | - | 0.90% | 114 |
| Jul 21, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | - | 1.83% | 150 |
| Jul 18, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | - | - | 1,251 |
| Jul 17, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | - | - | 1 |
| Jul 16, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | - | - | 26 |
| Jul 15, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | - | - | 12 |
| Jul 14, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | - | - | 105 |
| Jul 11, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | - | 0.93% | 77 |
| Jul 10, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | - | - | 1 |
| Jul 9, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | - | 0.93% | 1,000 |
| Jul 8, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | - | - | 14 |
| Jul 7, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | - | -0.93% | 4 |
| Jul 4, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | - | - | 21 |
| Jul 3, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | - | - | 101 |
| Jul 2, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | - | - | 82 |
| Jul 1, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | - | 0.93% | 244 |
| Jun 30, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | - | -0.93% | 10 |