AB Science S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.535	0.698	0.530	0.698	0.698	415,613
2026-07-24	0.520	0.524	0.501	0.511	0.511	428,560
2026-07-23	0.560	0.560	0.524	0.524	0.524	468,769
2026-07-22	0.573	0.573	0.550	0.558	0.558	331,208
2026-07-21	0.566	0.580	0.553	0.570	0.570	296,267
2026-07-20	0.610	0.614	0.564	0.564	0.564	393,608
2026-07-17	0.618	0.640	0.607	0.612	0.612	255,078
2026-07-16	0.656	0.656	0.616	0.618	0.618	213,031
2026-07-15	0.628	0.674	0.608	0.645	0.645	753,420
2026-07-14	0.690	0.694	0.638	0.640	0.640	734,954
2026-07-13	0.720	0.725	0.682	0.693	0.693	421,843
2026-07-10	0.732	0.743	0.730	0.733	0.733	144,000
2026-07-09	0.737	0.753	0.728	0.750	0.750	245,638
2026-07-08	0.773	0.775	0.725	0.740	0.740	270,840
2026-07-07	0.760	0.767	0.740	0.755	0.755	171,340
2026-07-06	0.760	0.769	0.753	0.760	0.760	216,989
2026-07-03	0.766	0.778	0.755	0.773	0.773	308,587
2026-07-02	0.780	0.780	0.723	0.767	0.767	745,893
2026-07-01	0.833	0.840	0.763	0.780	0.780	1,205,200
2026-06-30	0.876	0.899	0.876	0.885	0.885	91,989
2026-06-29	0.870	0.909	0.860	0.898	0.898	192,261
2026-06-26	0.875	0.875	0.843	0.874	0.874	259,326
2026-06-25	0.874	0.876	0.856	0.858	0.858	58,599
2026-06-24	0.868	0.885	0.851	0.870	0.870	77,828
2026-06-23	0.867	0.870	0.829	0.868	0.868	179,601
2026-06-22	0.894	0.895	0.855	0.870	0.870	155,689
2026-06-19	0.855	0.904	0.850	0.895	0.895	243,352
2026-06-18	0.935	0.940	0.851	0.851	0.851	629,916
2026-06-17	0.874	0.881	0.866	0.880	0.880	105,830
2026-06-16	0.888	0.896	0.860	0.862	0.862	185,355
2026-06-15	0.910	0.910	0.875	0.888	0.888	116,334
2026-06-12	0.888	0.907	0.875	0.890	0.890	169,645
2026-06-11	0.910	0.910	0.878	0.888	0.888	206,532
2026-06-10	0.887	0.925	0.886	0.910	0.910	200,138
2026-06-09	0.872	0.898	0.872	0.894	0.894	186,613
2026-06-08	0.910	0.910	0.871	0.880	0.880	433,362
2026-06-05	0.930	0.933	0.903	0.910	0.910	256,465
2026-06-04	0.932	0.944	0.920	0.930	0.930	169,227
2026-06-03	0.946	0.951	0.923	0.948	0.948	249,114
2026-06-02	0.940	0.946	0.906	0.930	0.930	277,966
2026-06-01	0.950	0.963	0.930	0.946	0.946	264,250
2026-05-29	0.971	0.979	0.950	0.964	0.964	216,158
2026-05-28	0.958	0.971	0.940	0.971	0.971	422,345
2026-05-27	0.960	0.967	0.950	0.958	0.958	240,209
2026-05-26	0.970	0.996	0.961	0.964	0.964	251,662
2026-05-25	0.945	0.969	0.944	0.966	0.966	148,909
2026-05-22	0.948	0.990	0.940	0.952	0.952	335,209
2026-05-21	0.959	0.968	0.930	0.949	0.949	302,236
2026-05-20	0.963	0.968	0.938	0.966	0.966	321,105
2026-05-19	0.990	0.998	0.956	0.963	0.963	291,759
2026-05-18	1.002	1.036	0.964	0.971	0.971	220,191
2026-05-15	1.018	1.040	0.990	0.996	0.996	413,823
2026-05-14	0.940	1.048	0.932	1.046	1.046	675,385
2026-05-13	0.948	0.950	0.930	0.932	0.932	534,690
2026-05-12	0.960	0.973	0.948	0.964	0.964	183,392
2026-05-11	0.955	1.020	0.950	0.980	0.980	309,358
2026-05-08	0.967	0.972	0.950	0.959	0.959	212,750
2026-05-07	1.010	1.012	0.964	0.967	0.967	418,594
2026-05-06	1.002	1.020	0.984	1.000	1.000	483,734
2026-05-05	1.000	1.030	0.991	0.996	0.996	377,599

← NewerPage 2 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.