AB Science S.A. (LON:0Q77)
London · Delayed Price · Currency is GBP · Price in EUR 1.342
-0.086 (-6.02%)
Feb 11, 2026, 8:27 AM GMT
AB Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 1.53 | 1.58 | 1.46 | 1.47 | 1.47 | -3.92% | 29,346 |
| Dec 31, 2025 | 1.42 | 1.53 | 1.42 | 1.53 | 1.53 | 8.97% | 488 |
| Dec 30, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 2.03% | 100 |
| Dec 29, 2025 | 1.32 | 1.39 | 1.32 | 1.38 | 1.38 | 7.17% | 3,769 |
| Dec 24, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.98% | 2,350 |
| Dec 23, 2025 | 1.32 | 1.39 | 1.31 | 1.31 | 1.31 | 4.97% | 2,764 |
| Dec 22, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | - | 8,688 |
| Dec 19, 2025 | 1.28 | 1.32 | 1.25 | 1.25 | 1.25 | 2.30% | 5,812 |
| Dec 16, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | - | 8,080 |
| Dec 15, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 1,051 |
| Dec 12, 2025 | 1.32 | 1.32 | 1.22 | 1.23 | 1.23 | -1.13% | 482 |
| Dec 11, 2025 | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | 4.89% | 1,008 |
| Dec 10, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | 72 |
| Dec 9, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.81% | 2 |
| Dec 8, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 3.42% | 42 |
| Dec 4, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.39% | 15 |
| Dec 3, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.86% | 9 |
| Dec 2, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -1.49% | 568 |
| Nov 27, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 6.35% | 90 |
| Nov 26, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.24% | 2 |
| Nov 24, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | 2 |
| Nov 21, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -1.04% | 8 |
| Nov 20, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.70% | 661 |