AB Science S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1.068 | 1.078 | 1.000 | 1.000 | 1.000 | 343,694 |
| 2026-04-30 | 1.100 | 1.100 | 1.056 | 1.056 | 1.056 | 363,996 |
| 2026-04-29 | 1.160 | 1.160 | 1.092 | 1.100 | 1.100 | 626,505 |
| 2026-04-28 | 1.210 | 1.210 | 1.162 | 1.178 | 1.178 | 83,888 |
| 2026-04-27 | 1.156 | 1.168 | 1.154 | 1.156 | 1.156 | 33,873 |
| 2026-04-24 | 1.166 | 1.168 | 1.152 | 1.160 | 1.160 | 91,186 |
| 2026-04-23 | 1.172 | 1.180 | 1.154 | 1.166 | 1.166 | 113,776 |
| 2026-04-22 | 1.198 | 1.198 | 1.160 | 1.168 | 1.168 | 101,600 |
| 2026-04-21 | 1.180 | 1.216 | 1.168 | 1.184 | 1.184 | 309,572 |
| 2026-04-20 | 1.162 | 1.180 | 1.140 | 1.156 | 1.156 | 221,912 |
| 2026-04-17 | 1.216 | 1.216 | 1.150 | 1.160 | 1.160 | 400,181 |
| 2026-04-16 | 1.224 | 1.226 | 1.190 | 1.194 | 1.194 | 107,559 |
| 2026-04-15 | 1.200 | 1.220 | 1.196 | 1.218 | 1.218 | 62,695 |
| 2026-04-14 | 1.190 | 1.218 | 1.180 | 1.208 | 1.208 | 137,200 |
| 2026-04-13 | 1.212 | 1.212 | 1.184 | 1.190 | 1.190 | 53,615 |
| 2026-04-10 | 1.200 | 1.224 | 1.190 | 1.190 | 1.190 | 69,800 |
| 2026-04-09 | 1.216 | 1.236 | 1.180 | 1.200 | 1.200 | 231,286 |
| 2026-04-08 | 1.200 | 1.210 | 1.182 | 1.192 | 1.192 | 83,311 |
| 2026-04-07 | 1.184 | 1.200 | 1.170 | 1.172 | 1.172 | 36,631 |
| 2026-04-02 | 1.212 | 1.212 | 1.150 | 1.182 | 1.182 | 131,837 |
| 2026-04-01 | 1.216 | 1.226 | 1.196 | 1.218 | 1.218 | 48,464 |
| 2026-03-31 | 1.180 | 1.214 | 1.158 | 1.210 | 1.210 | 173,098 |
| 2026-03-30 | 1.160 | 1.170 | 1.140 | 1.170 | 1.170 | 31,456 |
| 2026-03-27 | 1.190 | 1.190 | 1.130 | 1.156 | 1.156 | 86,751 |
| 2026-03-26 | 1.196 | 1.196 | 1.150 | 1.154 | 1.154 | 75,204 |
| 2026-03-25 | 1.150 | 1.196 | 1.150 | 1.156 | 1.156 | 195,419 |
| 2026-03-24 | 1.182 | 1.200 | 1.120 | 1.122 | 1.122 | 147,288 |
| 2026-03-23 | 1.190 | 1.244 | 1.160 | 1.178 | 1.178 | 208,694 |
| 2026-03-20 | 1.222 | 1.232 | 1.190 | 1.204 | 1.204 | 60,095 |
| 2026-03-19 | 1.252 | 1.252 | 1.212 | 1.214 | 1.214 | 23,133 |
| 2026-03-18 | 1.230 | 1.270 | 1.220 | 1.236 | 1.236 | 45,408 |
| 2026-03-17 | 1.224 | 1.238 | 1.190 | 1.236 | 1.236 | 107,615 |
| 2026-03-16 | 1.228 | 1.238 | 1.214 | 1.224 | 1.224 | 62,772 |
| 2026-03-13 | 1.246 | 1.252 | 1.220 | 1.220 | 1.220 | 64,480 |
| 2026-03-12 | 1.272 | 1.298 | 1.246 | 1.246 | 1.246 | 105,679 |
| 2026-03-11 | 1.294 | 1.294 | 1.272 | 1.272 | 1.272 | 50,741 |
| 2026-03-10 | 1.254 | 1.308 | 1.254 | 1.304 | 1.304 | 116,636 |
| 2026-03-09 | 1.266 | 1.274 | 1.242 | 1.254 | 1.254 | 71,712 |
| 2026-03-06 | 1.300 | 1.312 | 1.280 | 1.288 | 1.288 | 36,717 |
| 2026-03-05 | 1.304 | 1.318 | 1.284 | 1.296 | 1.296 | 81,385 |
| 2026-03-04 | 1.254 | 1.328 | 1.250 | 1.304 | 1.304 | 115,798 |
| 2026-03-03 | 1.282 | 1.294 | 1.232 | 1.244 | 1.244 | 243,791 |
| 2026-03-02 | 1.300 | 1.338 | 1.286 | 1.300 | 1.300 | 136,671 |
| 2026-02-27 | 1.364 | 1.378 | 1.352 | 1.352 | 1.352 | 70,099 |
| 2026-02-26 | 1.356 | 1.368 | 1.340 | 1.360 | 1.360 | 90,372 |
| 2026-02-25 | 1.388 | 1.398 | 1.340 | 1.356 | 1.356 | 203,100 |
| 2026-02-24 | 1.314 | 1.354 | 1.314 | 1.348 | 1.348 | 99,655 |
| 2026-02-23 | 1.332 | 1.346 | 1.310 | 1.330 | 1.330 | 73,654 |
| 2026-02-20 | 1.322 | 1.360 | 1.302 | 1.338 | 1.338 | 84,787 |
| 2026-02-19 | 1.274 | 1.326 | 1.274 | 1.320 | 1.320 | 109,299 |
| 2026-02-18 | 1.284 | 1.298 | 1.270 | 1.284 | 1.284 | 76,047 |
| 2026-02-17 | 1.276 | 1.292 | 1.260 | 1.284 | 1.284 | 67,524 |
| 2026-02-16 | 1.326 | 1.326 | 1.264 | 1.276 | 1.276 | 242,039 |
| 2026-02-13 | 1.340 | 1.340 | 1.324 | 1.326 | 1.326 | 55,413 |
| 2026-02-12 | 1.344 | 1.344 | 1.320 | 1.330 | 1.330 | 137,480 |
| 2026-02-11 | 1.390 | 1.402 | 1.322 | 1.340 | 1.340 | 333,141 |
| 2026-02-10 | 1.432 | 1.440 | 1.386 | 1.386 | 1.386 | 274,909 |
| 2026-02-09 | 1.380 | 1.380 | 1.346 | 1.370 | 1.370 | 103,125 |
| 2026-02-06 | 1.406 | 1.406 | 1.352 | 1.380 | 1.380 | 65,679 |
| 2026-02-05 | 1.386 | 1.400 | 1.372 | 1.372 | 1.372 | 101,840 |
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.