AB Science S.A. (FRA:A8D)
Germany · Delayed Price · Currency is EUR 1.154
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:A8D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.37% | - |
| Apr 22, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.52% | - |
| Apr 21, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.15% | - |
| Apr 20, 2026 | 1.14 | 1.21 | 1.14 | 1.21 | 1.21 | 0.17% | 2,000 |
| Apr 17, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Apr 16, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.84% | - |
| Apr 15, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.01% | - |
| Apr 14, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| Apr 13, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.01% | - |
| Apr 10, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.68% | - |
| Apr 9, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.96% | - |
| Apr 8, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 4.11% | - |
| Apr 7, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.18% | - |
| Apr 2, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.81% | - |
| Apr 1, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 4.83% | - |
| Mar 31, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Mar 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.52% | - |
| 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% | - |