AB Science S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.400 | 1.418 | 1.380 | 1.390 | 1.390 | 96,348 |
| 2026-02-03 | 1.414 | 1.428 | 1.390 | 1.394 | 1.394 | 73,707 |
| 2026-02-02 | 1.404 | 1.440 | 1.370 | 1.410 | 1.410 | 153,141 |
| 2026-01-30 | 1.450 | 1.462 | 1.404 | 1.404 | 1.404 | 114,007 |
| 2026-01-29 | 1.410 | 1.410 | 1.384 | 1.390 | 1.390 | 102,636 |
| 2026-01-28 | 1.416 | 1.418 | 1.392 | 1.410 | 1.410 | 73,590 |
| 2026-01-27 | 1.402 | 1.424 | 1.400 | 1.424 | 1.424 | 135,206 |
| 2026-01-26 | 1.436 | 1.436 | 1.404 | 1.418 | 1.418 | 129,824 |
| 2026-01-23 | 1.424 | 1.450 | 1.422 | 1.436 | 1.436 | 120,883 |
| 2026-01-22 | 1.436 | 1.474 | 1.408 | 1.436 | 1.436 | 225,124 |
| 2026-01-21 | 1.372 | 1.374 | 1.352 | 1.372 | 1.372 | 35,972 |
| 2026-01-20 | 1.370 | 1.382 | 1.348 | 1.376 | 1.376 | 121,237 |
| 2026-01-19 | 1.390 | 1.396 | 1.350 | 1.380 | 1.380 | 268,358 |
| 2026-01-16 | 1.418 | 1.438 | 1.410 | 1.412 | 1.412 | 131,378 |
| 2026-01-15 | 1.430 | 1.438 | 1.410 | 1.410 | 1.410 | 113,294 |
| 2026-01-14 | 1.410 | 1.428 | 1.408 | 1.414 | 1.414 | 116,181 |
| 2026-01-13 | 1.420 | 1.436 | 1.400 | 1.410 | 1.410 | 160,177 |
| 2026-01-12 | 1.500 | 1.500 | 1.424 | 1.434 | 1.434 | 353,871 |
| 2026-01-09 | 1.480 | 1.510 | 1.446 | 1.480 | 1.480 | 256,989 |
| 2026-01-08 | 1.548 | 1.590 | 1.454 | 1.468 | 1.468 | 821,385 |
| 2026-01-07 | 1.394 | 1.444 | 1.382 | 1.408 | 1.408 | 191,115 |
| 2026-01-06 | 1.416 | 1.430 | 1.382 | 1.394 | 1.394 | 183,599 |
| 2026-01-05 | 1.472 | 1.490 | 1.362 | 1.416 | 1.416 | 405,309 |
| 2026-01-02 | 1.540 | 1.610 | 1.440 | 1.460 | 1.460 | 650,053 |
| 2025-12-31 | 1.420 | 1.540 | 1.406 | 1.536 | 1.536 | 544,399 |
| 2025-12-30 | 1.372 | 1.426 | 1.342 | 1.420 | 1.420 | 490,452 |
| 2025-12-29 | 1.326 | 1.410 | 1.304 | 1.366 | 1.366 | 517,486 |
| 2025-12-24 | 1.300 | 1.300 | 1.272 | 1.294 | 1.294 | 118,075 |
| 2025-12-23 | 1.330 | 1.400 | 1.292 | 1.300 | 1.300 | 1,136,139 |
| 2025-12-22 | 1.266 | 1.282 | 1.240 | 1.272 | 1.272 | 205,005 |
| 2025-12-19 | 1.310 | 1.318 | 1.248 | 1.272 | 1.272 | 435,675 |
| 2025-12-18 | 1.268 | 1.280 | 1.218 | 1.224 | 1.224 | 352,739 |
| 2025-12-17 | 1.200 | 1.310 | 1.182 | 1.268 | 1.268 | 495,305 |
| 2025-12-16 | 1.210 | 1.248 | 1.196 | 1.200 | 1.200 | 107,329 |
| 2025-12-15 | 1.234 | 1.242 | 1.186 | 1.196 | 1.196 | 183,169 |
| 2025-12-12 | 1.320 | 1.324 | 1.200 | 1.220 | 1.220 | 738,379 |
| 2025-12-11 | 1.188 | 1.278 | 1.170 | 1.226 | 1.226 | 389,677 |
| 2025-12-10 | 1.200 | 1.200 | 1.172 | 1.190 | 1.190 | 43,351 |
| 2025-12-09 | 1.192 | 1.192 | 1.164 | 1.178 | 1.178 | 84,963 |
| 2025-12-08 | 1.200 | 1.218 | 1.170 | 1.172 | 1.172 | 136,384 |
| 2025-12-05 | 1.200 | 1.224 | 1.184 | 1.216 | 1.216 | 199,166 |
| 2025-12-04 | 1.172 | 1.200 | 1.172 | 1.198 | 1.198 | 106,482 |
| 2025-12-03 | 1.164 | 1.184 | 1.150 | 1.158 | 1.158 | 204,833 |
| 2025-12-02 | 1.174 | 1.220 | 1.174 | 1.180 | 1.180 | 298,291 |
| 2025-12-01 | 1.176 | 1.200 | 1.152 | 1.162 | 1.162 | 224,374 |
| 2025-11-28 | 1.190 | 1.200 | 1.172 | 1.186 | 1.186 | 105,607 |
| 2025-11-27 | 1.136 | 1.208 | 1.136 | 1.180 | 1.180 | 354,248 |
| 2025-11-26 | 1.130 | 1.142 | 1.126 | 1.126 | 1.126 | 166,967 |
| 2025-11-25 | 1.150 | 1.150 | 1.132 | 1.138 | 1.138 | 156,333 |
| 2025-11-24 | 1.150 | 1.154 | 1.140 | 1.150 | 1.150 | 95,510 |
| 2025-11-21 | 1.150 | 1.150 | 1.134 | 1.150 | 1.150 | 83,757 |
| 2025-11-20 | 1.168 | 1.168 | 1.146 | 1.150 | 1.150 | 54,743 |
| 2025-11-19 | 1.150 | 1.172 | 1.140 | 1.160 | 1.160 | 53,411 |
| 2025-11-18 | 1.150 | 1.180 | 1.140 | 1.148 | 1.148 | 46,414 |
| 2025-11-17 | 1.156 | 1.162 | 1.140 | 1.154 | 1.154 | 100,971 |
| 2025-11-14 | 1.170 | 1.174 | 1.144 | 1.156 | 1.156 | 139,782 |
| 2025-11-13 | 1.198 | 1.216 | 1.160 | 1.180 | 1.180 | 185,168 |
| 2025-11-12 | 1.196 | 1.196 | 1.166 | 1.192 | 1.192 | 86,014 |
| 2025-11-11 | 1.168 | 1.200 | 1.164 | 1.180 | 1.180 | 68,987 |
| 2025-11-10 | 1.170 | 1.194 | 1.158 | 1.172 | 1.172 | 80,504 |
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.