AB Science S.A. (FRA:A8D)
Germany · Delayed Price · Currency is EUR 1.182
+0.058 (5.16%)
At close: Nov 28, 2025
AB Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 5.16% | - |
| Nov 27, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.06% | - |
| Nov 26, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Nov 25, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.70% | - |
| Nov 24, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.06% | - |
| Nov 21, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.41% | - |
| Nov 20, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.58% | - |
| Nov 19, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.53% | - |
| Nov 18, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.39% | - |
| Nov 17, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.69% | - |
| Nov 14, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.03% | - |
| Nov 13, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.02% | - |
| Nov 12, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.51% | - |
| Nov 11, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 2.94% | - |
| Nov 10, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.58% | - |
| Nov 7, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.71% | - |
| Nov 6, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.25% | - |
| Nov 5, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.20% | - |
| Nov 4, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -4.10% | - |
| Nov 3, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 5.54% | - |
| Oct 31, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.69% | - |
| Oct 30, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Oct 29, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.01% | - |
| Oct 28, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.82% | - |
| Oct 27, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.33% | - |
| Oct 24, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.31% | - |
| Oct 23, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.24% | - |
| Oct 22, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.11% | - |
| Oct 21, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | - |
| Oct 20, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -11.22% | - |
| Oct 17, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.82% | - |
| Oct 16, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.36% | - |
| Oct 15, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 14.95% | - |
| Oct 14, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.58% | - |
| Oct 13, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -4.77% | - |
| Oct 10, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.14% | - |
| Oct 9, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.87% | - |
| Oct 8, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | 3.15% | 3,600 |
| Oct 7, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.83% | - |
| Oct 6, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.39% | - |
| Oct 3, 2025 | 1.26 | 1.34 | 1.26 | 1.34 | 1.34 | 6.18% | 1,743 |
| Oct 2, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | 2.44% | 500 |
| Oct 1, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.28% | - |
| Sep 30, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.32% | - |
| Sep 29, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.16% | 150 |
| Sep 26, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.95% | - |
| Sep 25, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.47% | - |
| Sep 24, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.55% | - |
| Sep 23, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.25% | - |
| Sep 22, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.24% | - |