AB Science S.A. (FRA:A8D)
Germany · Delayed Price · Currency is EUR 1.330
+0.018 (1.37%)
Last updated: Feb 23, 2026, 8:12 AM CET
AB Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 2.50% | - |
| Feb 19, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.16% | - |
| Feb 18, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.31% | - |
| Feb 17, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -4.07% | - |
| Feb 16, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.15% | - |
| Feb 13, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.60% | - |
| Feb 12, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -3.32% | - |
| Feb 11, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -8.22% | - |
| Feb 10, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 3.43% | - |
| Feb 9, 2026 | 1.37 | 1.46 | 1.37 | 1.46 | 1.46 | 6.27% | 250 |
| Feb 6, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.01% | - |
| Feb 5, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.57% | - |
| Feb 4, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.83% | - |
| Feb 3, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.60% | - |
| Feb 2, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -3.89% | - |
| Jan 30, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 2.86% | 250 |
| Jan 29, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.55% | - |
| Jan 28, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.85% | - |
| Jan 27, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.54% | - |
| Jan 26, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.56% | - |
| Jan 23, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.14% | - |
| Jan 22, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.09% | - |
| Jan 21, 2026 | 1.36 | 1.44 | 1.36 | 1.44 | 1.44 | 5.12% | 250 |
| Jan 20, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.30% | - |
| Jan 19, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.28% | - |
| Jan 16, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.85% | - |
| Jan 15, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| Jan 14, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.23% | - |
| Jan 13, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.44% | - |
| Jan 12, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.14% | - |
| Jan 9, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.13% | - |
| Jan 8, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 6.06% | - |
| Jan 7, 2026 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 0.14% | 6,000 |
| Jan 6, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -3.67% | - |
| Jan 5, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -5.04% | - |
| Jan 2, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 13.49% | - |
| Dec 30, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 6.23% | - |
| Dec 29, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -6.55% | - |
| Dec 23, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 8.19% | 11,477 |
| Dec 22, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 5.13% | - |
| Dec 19, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.58% | - |
| Dec 18, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | 4.55% | 2,600 |
| Dec 17, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.50% | - |
| Dec 16, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.61% | - |
| Dec 15, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -5.12% | - |
| Dec 12, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.44% | - |
| Dec 11, 2025 | 1.18 | 1.34 | 1.18 | 1.34 | 1.34 | 14.78% | 250 |
| Dec 10, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.51% | - |
| Dec 9, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -3.15% | - |
| Dec 8, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.03% | - |