ABL Diagnostics Société anonyme (EPA:ABLD)
France · Delayed Price · Currency is EUR 3.100
-0.240 (-7.19%)
Jun 3, 2026, 5:18 PM CET
EPA:ABLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.32 | 3.32 | 3.10 | 3.10 | 3.10 | -7.19% | 74,179 |
| Jun 2, 2026 | 3.42 | 3.44 | 3.20 | 3.34 | 3.34 | 4.37% | 18,332 |
| Jun 1, 2026 | 3.46 | 3.46 | 3.20 | 3.20 | 3.20 | -6.43% | 20,517 |
| May 29, 2026 | 3.62 | 3.80 | 3.40 | 3.42 | 3.42 | -2.29% | 28,640 |
| May 28, 2026 | 3.10 | 3.60 | 3.10 | 3.50 | 3.50 | 14.38% | 34,130 |
| May 27, 2026 | 3.28 | 3.28 | 3.02 | 3.06 | 3.06 | -6.71% | 15,452 |
| May 26, 2026 | 3.46 | 3.46 | 3.28 | 3.28 | 3.28 | -1.80% | 62,461 |
| May 25, 2026 | 3.44 | 3.50 | 3.34 | 3.34 | 3.34 | -4.57% | 6,508 |
| May 22, 2026 | 3.52 | 3.58 | 3.40 | 3.50 | 3.50 | -3.31% | 8,918 |
| May 21, 2026 | 3.72 | 3.80 | 3.50 | 3.62 | 3.62 | -4.23% | 16,625 |
| May 20, 2026 | 3.98 | 4.00 | 3.60 | 3.78 | 3.78 | 11.18% | 38,817 |
| May 19, 2026 | 3.72 | 3.80 | 3.36 | 3.40 | 3.40 | -9.57% | 9,250 |
| May 18, 2026 | 3.98 | 4.02 | 3.60 | 3.76 | 3.76 | 0.53% | 13,583 |
| May 15, 2026 | 3.70 | 3.86 | 3.50 | 3.74 | 3.74 | 10.65% | 16,968 |
| May 14, 2026 | 4.08 | 4.18 | 3.32 | 3.38 | 3.38 | -13.33% | 40,222 |
| May 13, 2026 | 3.54 | 4.24 | 3.50 | 3.90 | 3.90 | 18.18% | 73,100 |
| May 12, 2026 | 3.48 | 4.28 | 3.20 | 3.30 | 3.30 | 10.74% | 91,055 |
| May 11, 2026 | 2.90 | 3.26 | 2.88 | 2.98 | 2.98 | 24.17% | 45,000 |
| May 8, 2026 | 2.28 | 2.50 | 2.12 | 2.40 | 2.40 | 8.11% | 11,011 |
| May 7, 2026 | 2.30 | 2.30 | 2.22 | 2.22 | 2.22 | -3.48% | 836 |
| May 6, 2026 | 2.16 | 2.30 | 2.16 | 2.30 | 2.30 | 3.60% | 2,819 |
| May 5, 2026 | 2.24 | 2.30 | 2.20 | 2.22 | 2.22 | -0.89% | 1,446 |
| May 4, 2026 | 2.44 | 2.46 | 2.20 | 2.24 | 2.24 | -7.44% | 7,285 |
| Apr 30, 2026 | 2.36 | 2.42 | 2.32 | 2.42 | 2.42 | 2.54% | 1,110 |
| Apr 29, 2026 | 2.54 | 2.70 | 2.36 | 2.36 | 2.36 | -7.09% | 5,247 |
| Apr 28, 2026 | 2.54 | 2.86 | 2.52 | 2.54 | 2.54 | -1.55% | 8,054 |
| Apr 27, 2026 | 2.54 | 2.70 | 2.50 | 2.58 | 2.58 | 3.20% | 870 |
| Apr 24, 2026 | 2.56 | 2.60 | 2.38 | 2.50 | 2.50 | - | 3,761 |
| Apr 23, 2026 | 2.54 | 2.68 | 2.48 | 2.50 | 2.50 | -4.58% | 2,673 |
| Apr 22, 2026 | 2.52 | 2.74 | 2.52 | 2.62 | 2.62 | 2.34% | 3,020 |
| Apr 21, 2026 | 2.62 | 2.62 | 2.52 | 2.56 | 2.56 | -1.54% | 1,093 |
| Apr 20, 2026 | 2.76 | 2.78 | 2.60 | 2.60 | 2.60 | -7.14% | 4,319 |
| Apr 17, 2026 | 2.92 | 2.94 | 2.80 | 2.80 | 2.80 | -4.11% | 1,515 |
| Apr 16, 2026 | 2.90 | 2.94 | 2.90 | 2.92 | 2.92 | 1.39% | 36 |
| Apr 15, 2026 | 2.80 | 3.08 | 2.76 | 2.88 | 2.88 | 1.41% | 2,228 |
| Apr 14, 2026 | 2.86 | 2.86 | 2.72 | 2.84 | 2.84 | 2.90% | 376 |
| Apr 13, 2026 | 2.80 | 2.84 | 2.70 | 2.76 | 2.76 | - | 161 |
| Apr 10, 2026 | 2.72 | 2.98 | 2.60 | 2.76 | 2.76 | 4.55% | 2,446 |
| Apr 9, 2026 | 2.88 | 2.92 | 2.60 | 2.64 | 2.64 | -5.71% | 2,220 |
| Apr 8, 2026 | 3.00 | 3.00 | 2.80 | 2.80 | 2.80 | -5.41% | 1,196 |
| Apr 7, 2026 | 3.00 | 3.00 | 2.94 | 2.96 | 2.96 | 4.23% | 592 |
| Apr 2, 2026 | 2.80 | 2.84 | 2.80 | 2.84 | 2.84 | 1.43% | 135 |
| Apr 1, 2026 | 2.80 | 2.84 | 2.80 | 2.80 | 2.80 | - | 290 |
| Mar 31, 2026 | 2.80 | 2.80 | 2.70 | 2.80 | 2.80 | -4.11% | 1,712 |
| Mar 30, 2026 | 3.00 | 3.00 | 2.70 | 2.92 | 2.92 | -8.75% | 3,576 |
| Mar 27, 2026 | 3.04 | 3.20 | 2.98 | 3.20 | 3.20 | 6.67% | 806 |
| Mar 26, 2026 | 3.00 | 3.12 | 3.00 | 3.00 | 3.00 | - | 4,638 |
| Mar 25, 2026 | 3.14 | 3.24 | 3.00 | 3.00 | 3.00 | -3.23% | 2,702 |
| Mar 24, 2026 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | -3.13% | 1,983 |
| Mar 23, 2026 | 3.20 | 3.36 | 3.10 | 3.20 | 3.20 | 1.27% | 1,199 |