AB Science S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1.154 | 1.170 | 1.136 | 1.156 | 1.156 | 65,009 |
| 2025-11-06 | 1.158 | 1.160 | 1.136 | 1.142 | 1.142 | 92,403 |
| 2025-11-05 | 1.162 | 1.166 | 1.132 | 1.140 | 1.140 | 189,158 |
| 2025-11-04 | 1.166 | 1.220 | 1.158 | 1.178 | 1.178 | 221,407 |
| 2025-11-03 | 1.230 | 1.236 | 1.168 | 1.184 | 1.184 | 259,006 |
| 2025-10-31 | 1.162 | 1.238 | 1.162 | 1.224 | 1.224 | 246,634 |
| 2025-10-30 | 1.164 | 1.176 | 1.158 | 1.162 | 1.162 | 237,028 |
| 2025-10-29 | 1.170 | 1.188 | 1.160 | 1.166 | 1.166 | 281,542 |
| 2025-10-28 | 1.182 | 1.200 | 1.164 | 1.174 | 1.174 | 220,120 |
| 2025-10-27 | 1.204 | 1.224 | 1.186 | 1.188 | 1.188 | 226,496 |
| 2025-10-24 | 1.220 | 1.224 | 1.186 | 1.202 | 1.202 | 255,187 |
| 2025-10-23 | 1.232 | 1.232 | 1.184 | 1.202 | 1.202 | 417,414 |
| 2025-10-22 | 1.250 | 1.266 | 1.220 | 1.226 | 1.226 | 289,856 |
| 2025-10-21 | 1.264 | 1.276 | 1.240 | 1.262 | 1.262 | 297,212 |
| 2025-10-20 | 1.296 | 1.326 | 1.260 | 1.264 | 1.264 | 311,408 |
| 2025-10-17 | 1.412 | 1.412 | 1.260 | 1.286 | 1.286 | 1,027,588 |
| 2025-10-16 | 1.486 | 1.536 | 1.398 | 1.414 | 1.414 | 538,249 |
| 2025-10-15 | 1.500 | 1.680 | 1.440 | 1.456 | 1.456 | 1,838,706 |
| 2025-10-14 | 1.346 | 1.500 | 1.322 | 1.464 | 1.464 | 984,152 |
| 2025-10-13 | 1.342 | 1.378 | 1.256 | 1.300 | 1.300 | 814,203 |
| 2025-10-10 | 1.410 | 1.512 | 1.372 | 1.372 | 1.372 | 834,573 |
| 2025-10-09 | 1.390 | 1.414 | 1.370 | 1.410 | 1.410 | 333,844 |
| 2025-10-08 | 1.400 | 1.450 | 1.382 | 1.390 | 1.390 | 505,368 |
| 2025-10-07 | 1.338 | 1.400 | 1.338 | 1.382 | 1.382 | 328,925 |
| 2025-10-06 | 1.366 | 1.390 | 1.322 | 1.340 | 1.340 | 238,662 |
| 2025-10-03 | 1.270 | 1.368 | 1.270 | 1.320 | 1.320 | 874,038 |
| 2025-10-02 | 1.264 | 1.286 | 1.264 | 1.270 | 1.270 | 90,572 |
| 2025-10-01 | 1.278 | 1.326 | 1.254 | 1.270 | 1.270 | 189,326 |
| 2025-09-30 | 1.240 | 1.260 | 1.228 | 1.260 | 1.260 | 109,170 |
| 2025-09-29 | 1.252 | 1.278 | 1.240 | 1.240 | 1.240 | 28,110 |
| 2025-09-26 | 1.252 | 1.266 | 1.248 | 1.250 | 1.250 | 100,909 |
| 2025-09-25 | 1.262 | 1.266 | 1.250 | 1.252 | 1.252 | 39,064 |
| 2025-09-24 | 1.254 | 1.270 | 1.232 | 1.266 | 1.266 | 92,929 |
| 2025-09-23 | 1.318 | 1.318 | 1.256 | 1.256 | 1.256 | 127,886 |
| 2025-09-22 | 1.310 | 1.328 | 1.268 | 1.300 | 1.300 | 211,287 |
| 2025-09-19 | 1.250 | 1.314 | 1.250 | 1.278 | 1.278 | 464,197 |
| 2025-09-18 | 1.250 | 1.272 | 1.240 | 1.250 | 1.250 | 71,657 |
| 2025-09-17 | 1.240 | 1.256 | 1.226 | 1.230 | 1.230 | 108,661 |
| 2025-09-16 | 1.264 | 1.282 | 1.244 | 1.244 | 1.244 | 105,254 |
| 2025-09-15 | 1.230 | 1.268 | 1.218 | 1.240 | 1.240 | 100,823 |
| 2025-09-12 | 1.252 | 1.252 | 1.200 | 1.214 | 1.214 | 71,944 |
| 2025-09-11 | 1.230 | 1.268 | 1.228 | 1.240 | 1.240 | 131,886 |
| 2025-09-10 | 1.242 | 1.242 | 1.214 | 1.224 | 1.224 | 64,737 |
| 2025-09-09 | 1.190 | 1.224 | 1.188 | 1.206 | 1.206 | 67,772 |
| 2025-09-08 | 1.200 | 1.208 | 1.184 | 1.194 | 1.194 | 83,106 |
| 2025-09-05 | 1.220 | 1.228 | 1.194 | 1.196 | 1.196 | 105,067 |
| 2025-09-04 | 1.214 | 1.234 | 1.214 | 1.214 | 1.214 | 93,444 |
| 2025-09-03 | 1.226 | 1.250 | 1.202 | 1.230 | 1.230 | 191,054 |
| 2025-09-02 | 1.316 | 1.320 | 1.190 | 1.210 | 1.210 | 684,453 |
| 2025-09-01 | 1.220 | 1.370 | 1.210 | 1.350 | 1.350 | 1,104,534 |
| 2025-08-29 | 1.200 | 1.224 | 1.182 | 1.196 | 1.196 | 111,214 |
| 2025-08-28 | 1.208 | 1.230 | 1.194 | 1.204 | 1.204 | 146,706 |
| 2025-08-27 | 1.208 | 1.240 | 1.202 | 1.218 | 1.218 | 98,002 |
| 2025-08-26 | 1.256 | 1.256 | 1.198 | 1.200 | 1.200 | 333,930 |
| 2025-08-25 | 1.288 | 1.300 | 1.260 | 1.260 | 1.260 | 234,654 |
| 2025-08-22 | 1.292 | 1.306 | 1.286 | 1.290 | 1.290 | 159,599 |
| 2025-08-21 | 1.310 | 1.320 | 1.286 | 1.296 | 1.296 | 169,454 |
| 2025-08-20 | 1.306 | 1.324 | 1.282 | 1.288 | 1.288 | 197,629 |
| 2025-08-19 | 1.330 | 1.344 | 1.320 | 1.320 | 1.320 | 110,739 |
| 2025-08-18 | 1.362 | 1.390 | 1.326 | 1.338 | 1.338 | 224,412 |
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.