AB Science S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.543	0.546	0.532	0.541	0.541	60,975
2026-10-16	0.544	0.570	0.540	0.543	0.543	133,938
2026-10-15	0.564	0.598	0.544	0.551	0.551	345,166
2026-10-14	0.576	0.582	0.556	0.560	0.560	154,939
2026-10-13	0.558	0.605	0.558	0.580	0.580	419,375
2026-10-12	0.526	0.564	0.526	0.549	0.549	177,933
2026-10-09	0.529	0.529	0.516	0.524	0.524	47,147
2026-10-08	0.520	0.549	0.508	0.515	0.515	242,876
2026-10-07	0.540	0.541	0.520	0.522	0.522	137,266
2026-10-06	0.570	0.570	0.545	0.545	0.545	212,713
2026-10-05	0.545	0.551	0.530	0.537	0.537	112,852
2026-10-02	0.580	0.586	0.539	0.544	0.544	556,897
2026-10-01	0.592	0.593	0.580	0.582	0.582	266,124
2026-09-30	0.600	0.611	0.590	0.590	0.590	312,231
2026-09-29	0.662	0.662	0.580	0.588	0.588	1,315,141
2026-09-28	0.690	0.700	0.681	0.690	0.690	29,121
2026-09-25	0.700	0.700	0.669	0.684	0.684	162,941
2026-09-24	0.708	0.714	0.693	0.693	0.693	100,793
2026-09-23	0.712	0.720	0.708	0.710	0.710	58,102
2026-09-22	0.710	0.724	0.709	0.712	0.712	163,327
2026-09-21	0.702	0.729	0.701	0.714	0.714	149,744
2026-09-18	0.720	0.729	0.705	0.705	0.705	97,794
2026-09-17	0.702	0.721	0.702	0.712	0.712	40,846
2026-09-16	0.702	0.722	0.702	0.709	0.709	96,692
2026-09-15	0.713	0.715	0.701	0.703	0.703	82,909
2026-09-14	0.725	0.727	0.700	0.720	0.720	107,191
2026-09-11	0.716	0.744	0.704	0.730	0.730	318,136
2026-09-10	0.729	0.729	0.700	0.705	0.705	56,554
2026-09-09	0.732	0.732	0.700	0.706	0.706	210,761
2026-09-08	0.730	0.749	0.730	0.732	0.732	234,666
2026-09-07	0.730	0.749	0.687	0.725	0.725	222,035
2026-09-04	0.734	0.734	0.720	0.732	0.732	119,069
2026-09-03	0.747	0.754	0.730	0.734	0.734	146,587
2026-09-02	0.739	0.769	0.721	0.740	0.740	320,663
2026-09-01	0.708	0.742	0.697	0.736	0.736	259,437
2026-08-31	0.710	0.717	0.692	0.703	0.703	284,132
2026-08-28	0.735	0.747	0.720	0.723	0.723	250,769
2026-08-27	0.706	0.748	0.706	0.723	0.723	356,181
2026-08-26	0.731	0.748	0.706	0.713	0.713	507,804
2026-08-25	0.675	0.779	0.672	0.739	0.739	1,001,446
2026-08-24	0.676	0.681	0.660	0.672	0.672	243,333
2026-08-21	0.692	0.704	0.667	0.693	0.693	420,834
2026-08-20	0.700	0.715	0.680	0.693	0.693	439,488
2026-08-19	0.706	0.720	0.680	0.709	0.709	728,655
2026-08-18	0.720	0.720	0.705	0.712	0.712	160,573
2026-08-17	0.740	0.741	0.712	0.719	0.719	460,296
2026-08-14	0.728	0.745	0.715	0.744	0.744	343,966
2026-08-13	0.701	0.740	0.700	0.720	0.720	735,151
2026-08-12	0.752	0.778	0.731	0.731	0.731	589,361
2026-08-11	0.750	0.823	0.740	0.771	0.771	1,504,496
2026-08-10	0.900	0.900	0.730	0.746	0.746	2,914,127
2026-08-07	0.855	1.000	0.845	1.000	1.000	1,075,191
2026-08-06	0.748	0.872	0.731	0.806	0.806	2,311,272
2026-08-05	0.628	0.702	0.628	0.702	0.702	277,148
2026-08-04	0.602	0.696	0.590	0.648	0.648	754,264
2026-08-03	0.544	0.628	0.544	0.612	0.612	704,850
2026-07-31	0.532	0.560	0.524	0.541	0.541	499,601
2026-07-30	0.553	0.553	0.527	0.531	0.531	441,153
2026-07-29	0.589	0.597	0.552	0.557	0.557	407,228
2026-07-28	0.698	0.698	0.567	0.569	0.569	837,693

Page 1 of 22 · 1,282 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.