AB Science S.A. (FRA:A8D)
Germany · Delayed Price · Currency is EUR 1.548
0.00 (0.00%)
At close: Jan 2, 2026
AB Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.60% | - |
| Dec 4, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.20% | - |
| Dec 3, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.90% | - |
| Dec 2, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.36% | - |
| Dec 1, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.68% | - |
| 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% | - |