AB Science S.A. (FRA:A8D)
Germany · Delayed Price · Currency is EUR 1.156
-0.004 (-0.34%)
At close: Mar 27, 2026
FRA:A8D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.34% | - |
| Mar 26, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2.65% | - |
| Mar 25, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -4.07% | - |
| Mar 24, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.67% | - |
| Mar 23, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.31% | - |
| Mar 20, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.16% | - |
| Mar 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.46% | - |
| Mar 18, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.15% | - |
| Mar 17, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.16% | - |
| Mar 16, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.45% | - |
| Mar 13, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.74% | - |
| Mar 12, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.02% | - |
| Mar 11, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.74% | - |
| Mar 10, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.64% | - |
| Mar 9, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.63% | - |
| Mar 6, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.62% | - |
| Mar 5, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.67% | - |
| Mar 4, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.72% | - |
| Mar 3, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.71% | - |
| Mar 2, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.07% | - |
| Feb 27, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.15% | - |
| Feb 26, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.59% | - |
| Feb 25, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 5.47% | - |
| Feb 24, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.05% | - |
| Feb 23, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.37% | - |
| 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% | - |