Abéo SA (LON:0RJY)
London · Delayed Price · Currency is GBP · Price in EUR 8.92
-0.06 (-0.67%)
At close: Aug 12, 2026
LON:0RJY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.67% | 103 |
| Aug 10, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.11% | 150 |
| Aug 7, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.44% | 55 |
| Aug 5, 2026 | 9.05 | 9.10 | 9.01 | 9.01 | 9.01 | 0.56% | 245 |
| Aug 3, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -1.97% | 21 |
| Jul 30, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 7.40% | 12 |
| Jul 23, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.51 | -3.18% | 10 |
| Jul 22, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 8.79 | -0.87% | 134 |
| Jul 20, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.87 | -2.85% | 30 |
| Jul 17, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.13 | -0.73% | 90 |
| Jul 8, 2026 | 9.64 | 9.64 | 9.54 | 9.54 | 9.19 | -0.42% | 62 |
| Jul 6, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.23 | 0.42% | 64 |
| Jul 3, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.19 | -4.50% | 16 |
| Jun 30, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.63 | -0.10% | 299 |
| Jun 26, 2026 | 10.00 | 10.03 | 10.00 | 10.00 | 9.64 | 0.20% | 196 |
| Jun 24, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.62 | - | 27 |
| Jun 23, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.62 | -0.70% | 40 |
| Jun 19, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 9.69 | 2.76% | 320 |
| Jun 17, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.43 | 1.45% | 400 |
| Jun 15, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.29 | -0.62% | 10 |
| Jun 12, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.35 | -1.82% | 19 |
| Jun 10, 2026 | 9.90 | 9.90 | 9.82 | 9.88 | 9.52 | -0.50% | 797 |
| Jun 9, 2026 | 9.88 | 9.93 | 9.88 | 9.93 | 9.57 | 1.12% | 168 |
| Jun 8, 2026 | 10.05 | 10.05 | 9.76 | 9.82 | 9.46 | -3.73% | 93 |
| Jun 5, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.83 | -0.97% | - |
| Jun 4, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 9.93 | 3.00% | 20 |
| Jun 3, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.64 | 2.88% | 5 |
| Jun 2, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.37 | 2.10% | 27 |
| Jun 1, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.17 | 3.93% | 9 |
| May 29, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 8.83 | 0.44% | 997 |
| May 28, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 8.79 | 0.44% | 50 |
| May 27, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 8.75 | 1.34% | 1,019 |
| May 25, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.64 | -0.44% | 400 |
| May 21, 2026 | 8.98 | 9.00 | 8.98 | 9.00 | 8.67 | -0.77% | 700 |
| May 19, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 8.74 | -0.11% | 210 |
| May 18, 2026 | 9.12 | 9.12 | 9.08 | 9.08 | 8.75 | -0.22% | 810 |
| May 15, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.77 | 0.66% | 36 |
| May 14, 2026 | 9.12 | 9.12 | 9.04 | 9.04 | 8.71 | 4.15% | 64 |
| May 12, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.37 | 0.23% | 500 |
| May 11, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.35 | 1.17% | 200 |
| Apr 30, 2026 | 8.50 | 8.56 | 8.50 | 8.56 | 8.25 | 3.38% | 24 |
| Apr 29, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 7.98 | 1.47% | 65 |
| Apr 28, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 7.86 | 2.26% | 100 |
| Apr 23, 2026 | 7.94 | 7.98 | 7.94 | 7.98 | 7.69 | -0.75% | 232 |
| Apr 22, 2026 | 8.08 | 8.15 | 8.04 | 8.04 | 7.75 | -0.74% | 396 |
| Apr 21, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.81 | 1.38% | 93 |
| Apr 20, 2026 | 7.90 | 7.99 | 7.90 | 7.99 | 7.70 | 2.96% | 351 |
| Apr 17, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.48 | -1.52% | 1 |
| Apr 16, 2026 | 7.80 | 7.88 | 7.80 | 7.88 | 7.59 | 2.60% | 561 |
| Apr 14, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.40 | -1.79% | 68 |