ABL Diagnostics Société anonyme (EPA:ABLD)
France · Delayed Price · Currency is EUR 2.940
-0.180 (-5.77%)
At close: Nov 7, 2025
EPA:ABLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 3.00 | 3.12 | 2.72 | 2.94 | 2.94 | -5.77% | 1,587 |
| Nov 6, 2025 | 3.32 | 3.32 | 3.12 | 3.12 | 3.12 | -10.34% | 1,660 |
| Nov 5, 2025 | 3.50 | 3.54 | 3.48 | 3.48 | 3.48 | -7.45% | 1,648 |
| Nov 4, 2025 | 4.02 | 4.02 | 3.76 | 3.76 | 3.76 | -6.93% | 1,130 |
| Nov 3, 2025 | 4.46 | 4.46 | 4.04 | 4.04 | 4.04 | -9.82% | 1,322 |
| Oct 31, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 4 |
| Oct 30, 2025 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | -0.44% | 13 |
| Oct 29, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | 19 |
| Oct 28, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 1 |
| Oct 27, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | 141 |
| Oct 24, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 3 |
| Oct 23, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 14 |
| Oct 22, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.88% | 61 |
| Oct 21, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.34% | 22 |
| Oct 20, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.88% | 400 |
| Oct 17, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 46 |
| Oct 16, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.44% | 34 |
| Oct 15, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.44% | 51 |
| Oct 14, 2025 | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | -0.44% | 3 |
| Oct 13, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.89% | 28 |
| Oct 10, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 2 |
| Oct 9, 2025 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | 0.45% | 2 |
| Oct 8, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 20 |
| Oct 7, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 1 |
| Oct 6, 2025 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | - | 86 |
| Oct 3, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 20 |
| Oct 2, 2025 | 4.66 | 4.66 | 4.48 | 4.48 | 4.48 | -0.44% | 36 |
| Oct 1, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1 |
| Sep 30, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1 |
| Sep 29, 2025 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | - | 131 |
| Sep 26, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1 |
| Sep 25, 2025 | 4.70 | 4.70 | 4.50 | 4.50 | 4.50 | - | 135 |
| Sep 24, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1 |
| Sep 23, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.27% | 120 |
| Sep 22, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 1 |
| Sep 19, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.79% | 126 |
| Sep 18, 2025 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | -0.44% | 310 |
| Sep 17, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -8.16% | 1,132 |
| Sep 16, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 1 |
| Sep 15, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 26 |
| Sep 12, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.08% | 80 |
| Sep 11, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 21 |
| Sep 10, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 1 |
| Sep 9, 2025 | 4.84 | 4.84 | 4.80 | 4.80 | 4.80 | -2.04% | 54 |
| Sep 8, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.08% | 103 |
| Sep 5, 2025 | 4.72 | 4.80 | 4.72 | 4.80 | 4.80 | - | 82 |
| Sep 4, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 1 |
| Sep 3, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 62 |
| Sep 2, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.13% | 105 |
| Sep 1, 2025 | 4.60 | 4.70 | 4.60 | 4.70 | 4.70 | 2.17% | 145 |