AB Science S.A. (FRA:A8D)
Germany · Delayed Price · Currency is EUR 0.9270
-0.0110 (-1.17%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:A8D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | - | -1.17% | - |
| Jun 2, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.47% | - |
| Jun 1, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.56% | - |
| May 29, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 3.50% | 500 |
| May 28, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.77% | - |
| May 27, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| May 26, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.63% | - |
| May 25, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.74% | - |
| May 22, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| May 21, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.63% | - |
| May 20, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.24% | - |
| May 19, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.03% | - |
| May 18, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -4.64% | - |
| May 15, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 10.94% | - |
| May 14, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -3.12% | - |
| May 13, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.33% | - |
| May 12, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.42% | - |
| May 11, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.86% | - |
| May 8, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | -3.19% | 1,000 |
| May 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.70% | - |
| May 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| May 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -5.60% | - |
| May 4, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.95% | - |
| Apr 30, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.73% | - |
| Apr 29, 2026 | 1.17 | 1.17 | 1.09 | 1.09 | 1.09 | -7.60% | 400 |
| Apr 28, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.96% | - |
| Apr 27, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.35% | - |
| Apr 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| 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% | - |