AB Science S.A. (LON:0Q77)
London · Delayed Price · Currency is GBP · Price in EUR 1.150
-0.038 (-3.20%)
Mar 30, 2026, 8:00 AM GMT
LON:0Q77 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | - | -3.20% | 28 |
| Mar 27, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19% | 1 |
| Mar 25, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | -0.51% | 19,361 |
| Mar 24, 2026 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -3.28% | 3,951 |
| Mar 23, 2026 | 1.20 | 1.22 | 1.18 | 1.22 | 1.22 | -0.97% | 26 |
| Mar 19, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 7 |
| Mar 18, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.16% | 20 |
| Mar 16, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 0.32% | 354 |
| Mar 13, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.67% | - |
| Mar 10, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 12 |
| Mar 6, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.23% | 1 |
| Mar 5, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.15% | 2 |
| Mar 4, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.52% | 1,000 |
| Mar 3, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -1.85% | 62 |
| Mar 2, 2026 | 1.29 | 1.32 | 1.29 | 1.29 | 1.29 | -6.10% | 3,041 |
| Feb 27, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 2.07% | 45 |
| Feb 25, 2026 | 1.38 | 1.39 | 1.35 | 1.35 | 1.35 | 2.74% | 673 |
| Feb 24, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.50% | 11 |
| Feb 23, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | -0.15% | 357 |
| Feb 20, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 2.93% | 29 |
| Feb 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.88% | 7 |
| Feb 18, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -0.16% | 809 |
| Feb 16, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -4.92% | 14,089 |
| Feb 11, 2026 | 1.39 | 1.42 | 1.34 | 1.34 | 1.34 | -6.02% | 4,896 |
| Feb 10, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 3.33% | 500 |
| Feb 6, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.14% | 14 |
| Feb 5, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.70% | - |
| Feb 4, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | 0.72% | 2,710 |
| Feb 3, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | 1,210 |
| Feb 2, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -1.56% | 60 |
| Jan 30, 2026 | 1.45 | 1.46 | 1.41 | 1.41 | 1.41 | 1.29% | 1,698 |
| Jan 29, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.57% | 108 |
| Jan 28, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.23% | 17 |
| Jan 27, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | 1.99% | 79 |
| Jan 26, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -1.13% | 5,929 |
| Jan 23, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.84% | 5,005 |
| Jan 22, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 4.99% | 3,771 |
| Jan 21, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -0.15% | 9 |
| Jan 20, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.01% | 82 |
| Jan 19, 2026 | 1.39 | 1.39 | 1.35 | 1.38 | 1.38 | -2.54% | 286 |
| Jan 16, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 0.28% | 7,256 |
| Jan 15, 2026 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -0.98% | 17 |
| Jan 14, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.35% | 33 |
| Jan 13, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -5.57% | 1,000 |
| Jan 12, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.05% | 9 |
| Jan 9, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.01% | 10,000 |
| Jan 8, 2026 | 1.55 | 1.57 | 1.49 | 1.49 | 1.49 | 5.82% | 3,360 |
| Jan 7, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.43% | 668 |
| Jan 6, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | -1.27% | 10,680 |
| Jan 5, 2026 | 1.48 | 1.48 | 1.38 | 1.42 | 1.42 | -3.40% | 2,425 |