AB Science S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 1.362 | 1.390 | 1.326 | 1.338 | 1.338 | 224,412 |
| 2025-08-15 | 1.286 | 1.396 | 1.286 | 1.346 | 1.346 | 312,935 |
| 2025-08-14 | 1.324 | 1.340 | 1.286 | 1.290 | 1.290 | 249,132 |
| 2025-08-13 | 1.348 | 1.362 | 1.310 | 1.320 | 1.320 | 197,797 |
| 2025-08-12 | 1.312 | 1.350 | 1.312 | 1.350 | 1.350 | 120,936 |
| 2025-08-11 | 1.320 | 1.342 | 1.310 | 1.330 | 1.330 | 117,235 |
| 2025-08-08 | 1.354 | 1.392 | 1.322 | 1.336 | 1.336 | 295,437 |
| 2025-08-07 | 1.298 | 1.334 | 1.280 | 1.324 | 1.324 | 228,532 |
| 2025-08-06 | 1.330 | 1.344 | 1.280 | 1.286 | 1.286 | 280,954 |
| 2025-08-05 | 1.364 | 1.366 | 1.304 | 1.322 | 1.322 | 276,694 |
| 2025-08-04 | 1.396 | 1.426 | 1.350 | 1.364 | 1.364 | 393,294 |
| 2025-08-01 | 1.530 | 1.546 | 1.410 | 1.428 | 1.428 | 257,940 |
| 2025-07-31 | 1.500 | 1.546 | 1.478 | 1.480 | 1.480 | 301,226 |
| 2025-07-30 | 1.592 | 1.598 | 1.470 | 1.488 | 1.488 | 459,122 |
| 2025-07-29 | 1.614 | 1.730 | 1.484 | 1.496 | 1.496 | 1,098,421 |
| 2025-07-28 | 1.470 | 1.610 | 1.432 | 1.610 | 1.610 | 1,138,043 |
| 2025-07-25 | 1.358 | 1.440 | 1.324 | 1.388 | 1.388 | 350,632 |
| 2025-07-24 | 1.420 | 1.486 | 1.302 | 1.302 | 1.302 | 775,816 |
| 2025-07-23 | 1.208 | 1.344 | 1.208 | 1.244 | 1.244 | 390,456 |
| 2025-07-22 | 1.226 | 1.232 | 1.200 | 1.200 | 1.200 | 268,186 |
| 2025-07-21 | 1.242 | 1.262 | 1.220 | 1.222 | 1.222 | 132,459 |
| 2025-07-18 | 1.236 | 1.274 | 1.236 | 1.242 | 1.242 | 145,533 |
| 2025-07-17 | 1.284 | 1.290 | 1.222 | 1.230 | 1.230 | 260,778 |
| 2025-07-16 | 1.300 | 1.320 | 1.282 | 1.286 | 1.286 | 185,134 |
| 2025-07-15 | 1.330 | 1.348 | 1.310 | 1.314 | 1.314 | 125,405 |
| 2025-07-14 | 1.366 | 1.410 | 1.330 | 1.330 | 1.330 | 172,766 |
| 2025-07-11 | 1.382 | 1.400 | 1.362 | 1.368 | 1.368 | 132,254 |
| 2025-07-10 | 1.430 | 1.430 | 1.364 | 1.392 | 1.392 | 183,225 |
| 2025-07-09 | 1.458 | 1.488 | 1.350 | 1.384 | 1.384 | 355,466 |
| 2025-07-08 | 1.490 | 1.490 | 1.344 | 1.426 | 1.426 | 616,363 |
| 2025-07-07 | 1.610 | 1.628 | 1.528 | 1.544 | 1.544 | 365,282 |
| 2025-07-04 | 1.524 | 1.718 | 1.512 | 1.626 | 1.626 | 1,136,836 |
| 2025-07-03 | 1.360 | 1.496 | 1.346 | 1.472 | 1.472 | 355,920 |
| 2025-07-02 | 1.372 | 1.378 | 1.326 | 1.346 | 1.346 | 133,387 |
| 2025-07-01 | 1.460 | 1.466 | 1.360 | 1.392 | 1.392 | 154,946 |
| 2025-06-30 | 1.500 | 1.500 | 1.440 | 1.452 | 1.452 | 246,454 |
| 2025-06-27 | 1.298 | 1.510 | 1.298 | 1.404 | 1.404 | 529,329 |
| 2025-06-26 | 1.262 | 1.284 | 1.250 | 1.262 | 1.262 | 59,069 |
| 2025-06-25 | 1.328 | 1.330 | 1.262 | 1.262 | 1.262 | 103,942 |
| 2025-06-24 | 1.350 | 1.420 | 1.304 | 1.336 | 1.336 | 216,442 |
| 2025-06-23 | 1.238 | 1.570 | 1.204 | 1.346 | 1.346 | 1,418,358 |
| 2025-06-20 | 1.148 | 1.162 | 1.144 | 1.150 | 1.150 | 13,037 |
| 2025-06-19 | 1.160 | 1.160 | 1.140 | 1.140 | 1.140 | 15,983 |
| 2025-06-18 | 1.142 | 1.172 | 1.142 | 1.162 | 1.162 | 33,492 |
| 2025-06-17 | 1.150 | 1.162 | 1.146 | 1.158 | 1.158 | 28,935 |
| 2025-06-16 | 1.170 | 1.180 | 1.154 | 1.160 | 1.160 | 27,179 |
| 2025-06-13 | 1.172 | 1.182 | 1.170 | 1.170 | 1.170 | 58,555 |
| 2025-06-12 | 1.190 | 1.190 | 1.178 | 1.182 | 1.182 | 23,108 |
| 2025-06-11 | 1.172 | 1.186 | 1.172 | 1.186 | 1.186 | 98,198 |
| 2025-06-10 | 1.188 | 1.188 | 1.162 | 1.182 | 1.182 | 48,811 |
| 2025-06-09 | 1.166 | 1.196 | 1.160 | 1.180 | 1.180 | 119,385 |
| 2025-06-06 | 1.122 | 1.160 | 1.122 | 1.160 | 1.160 | 61,565 |
| 2025-06-05 | 1.150 | 1.190 | 1.120 | 1.122 | 1.122 | 174,951 |
| 2025-06-04 | 1.150 | 1.160 | 1.130 | 1.148 | 1.148 | 117,713 |
| 2025-06-03 | 1.160 | 1.160 | 1.140 | 1.146 | 1.146 | 123,967 |
| 2025-06-02 | 1.172 | 1.214 | 1.150 | 1.156 | 1.156 | 122,971 |
| 2025-05-30 | 1.264 | 1.264 | 1.170 | 1.174 | 1.174 | 131,010 |
| 2025-05-29 | 1.246 | 1.246 | 1.210 | 1.212 | 1.212 | 87,597 |
| 2025-05-28 | 1.264 | 1.264 | 1.220 | 1.236 | 1.236 | 68,683 |
| 2025-05-27 | 1.262 | 1.284 | 1.230 | 1.230 | 1.230 | 211,888 |
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.