Abéo SA (LON:0RJY)
London · Delayed Price · Currency is GBP · Price in EUR 7.89
-0.45 (-5.40%)
At close: Mar 27, 2026
LON:0RJY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -5.40% | 20 |
| Mar 25, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | 26 |
| Mar 24, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -1.88% | 6 |
| Mar 18, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.71% | 10 |
| Mar 17, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.12% | 1 |
| Mar 13, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.72% | 50 |
| Mar 12, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -4.66% | 10 |
| Mar 9, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.80% | 20 |
| Mar 5, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 3.44% | 10 |
| Mar 4, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -4.74% | 118 |
| Feb 26, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - | 85 |
| Feb 24, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.45% | 11 |
| Feb 23, 2026 | 8.89 | 8.90 | 8.89 | 8.90 | 8.90 | 1.83% | 450 |
| Feb 17, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -1.35% | 9 |
| Feb 16, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.68% | 30 |
| Feb 11, 2026 | 8.80 | 8.86 | 8.80 | 8.80 | 8.80 | 0.92% | 995 |
| Feb 10, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.69% | 456 |
| Feb 9, 2026 | 8.66 | 8.66 | 8.65 | 8.66 | 8.66 | -1.59% | 31 |
| Feb 4, 2026 | 8.88 | 8.88 | 8.80 | 8.80 | 8.80 | -0.68% | 464 |
| Feb 2, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.68% | 112 |
| Jan 30, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.23% | 4 |
| Jan 29, 2026 | 8.80 | 8.82 | 8.80 | 8.82 | 8.82 | - | 42 |
| Jan 26, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - | 227 |
| Jan 22, 2026 | 8.74 | 8.82 | 8.74 | 8.82 | 8.82 | -0.45% | 82 |
| Jan 19, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 1.61% | 498 |
| Jan 15, 2026 | 8.70 | 8.72 | 8.70 | 8.72 | 8.72 | -1.36% | 9 |
| Jan 12, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 1.61% | 58 |
| Jan 8, 2026 | 8.76 | 8.76 | 8.70 | 8.70 | 8.70 | -5.33% | 20 |
| Jan 2, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 1.21% | 70 |
| Dec 30, 2025 | 8.98 | 9.08 | 8.98 | 9.08 | 9.08 | 1.79% | 92 |
| Dec 29, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -1.65% | 2 |
| Dec 18, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.78% | 182 |
| Dec 17, 2025 | 9.12 | 9.12 | 9.00 | 9.00 | 9.00 | -2.60% | 252 |
| Dec 16, 2025 | 9.25 | 9.25 | 9.22 | 9.24 | 9.24 | 5.00% | 323 |
| Dec 15, 2025 | 8.54 | 8.80 | 8.54 | 8.80 | 8.80 | 1.15% | 686 |
| Dec 11, 2025 | 8.60 | 8.70 | 8.60 | 8.70 | 8.70 | -0.68% | 254 |
| Dec 10, 2025 | 8.92 | 8.92 | 8.72 | 8.76 | 8.76 | 3.06% | 929 |
| Dec 9, 2025 | 8.64 | 8.64 | 8.50 | 8.50 | 8.50 | -1.85% | 20 |
| Dec 8, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 4.34% | 30 |
| Dec 5, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.19% | 358 |
| Dec 4, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.47% | 59 |
| Dec 2, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.24% | 10 |
| Nov 27, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -6.83% | 117 |
| Nov 20, 2025 | 8.70 | 9.08 | 8.70 | 9.08 | 9.08 | 5.83% | 183 |
| Nov 19, 2025 | 8.62 | 8.62 | 8.58 | 8.58 | 8.58 | 0.47% | 258 |
| Nov 17, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 1.91% | 600 |
| Nov 14, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -2.10% | 2 |
| Nov 12, 2025 | 8.60 | 8.60 | 8.56 | 8.56 | 8.56 | 0.71% | 2 |
| Nov 11, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.62% | 4 |
| Nov 10, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - | 7 |