AB Science S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | 1.300 | 1.348 | 1.240 | 1.262 | 1.262 | 332,949 |
| 2025-05-23 | 1.308 | 1.308 | 1.236 | 1.238 | 1.238 | 184,653 |
| 2025-05-22 | 1.350 | 1.350 | 1.242 | 1.280 | 1.280 | 190,306 |
| 2025-05-21 | 1.440 | 1.440 | 1.300 | 1.334 | 1.334 | 192,808 |
| 2025-05-20 | 1.490 | 1.490 | 1.376 | 1.404 | 1.404 | 278,601 |
| 2025-05-19 | 1.580 | 1.590 | 1.494 | 1.494 | 1.494 | 157,933 |
| 2025-05-16 | 1.538 | 1.538 | 1.450 | 1.464 | 1.464 | 86,460 |
| 2025-05-15 | 1.430 | 1.690 | 1.430 | 1.528 | 1.528 | 421,725 |
| 2025-05-14 | 1.480 | 1.482 | 1.398 | 1.454 | 1.454 | 39,878 |
| 2025-05-13 | 1.498 | 1.498 | 1.446 | 1.476 | 1.476 | 34,158 |
| 2025-05-12 | 1.472 | 1.510 | 1.454 | 1.462 | 1.462 | 75,580 |
| 2025-05-09 | 1.442 | 1.470 | 1.442 | 1.466 | 1.466 | 24,192 |
| 2025-05-08 | 1.470 | 1.472 | 1.436 | 1.438 | 1.438 | 9,783 |
| 2025-05-07 | 1.486 | 1.486 | 1.440 | 1.470 | 1.470 | 24,604 |
| 2025-05-06 | 1.460 | 1.480 | 1.460 | 1.476 | 1.476 | 59,400 |
| 2025-05-05 | 1.464 | 1.466 | 1.450 | 1.456 | 1.456 | 21,203 |
| 2025-05-02 | 1.426 | 1.462 | 1.426 | 1.458 | 1.458 | 26,973 |
| 2025-04-30 | 1.430 | 1.450 | 1.428 | 1.430 | 1.430 | 22,364 |
| 2025-04-29 | 1.458 | 1.458 | 1.430 | 1.450 | 1.450 | 18,595 |
| 2025-04-28 | 1.452 | 1.452 | 1.428 | 1.452 | 1.452 | 26,932 |
| 2025-04-25 | 1.450 | 1.470 | 1.384 | 1.448 | 1.448 | 49,650 |
| 2025-04-24 | 1.496 | 1.498 | 1.442 | 1.474 | 1.474 | 86,259 |
| 2025-04-23 | 1.426 | 1.452 | 1.426 | 1.426 | 1.426 | 20,158 |
| 2025-04-22 | 1.460 | 1.460 | 1.430 | 1.430 | 1.430 | 28,514 |
| 2025-04-17 | 1.420 | 1.460 | 1.402 | 1.440 | 1.440 | 63,222 |
| 2025-04-16 | 1.400 | 1.418 | 1.350 | 1.400 | 1.400 | 46,106 |
| 2025-04-15 | 1.370 | 1.580 | 1.370 | 1.420 | 1.420 | 327,624 |
| 2025-04-14 | 1.300 | 1.340 | 1.274 | 1.324 | 1.324 | 24,788 |
| 2025-04-11 | 1.340 | 1.340 | 1.302 | 1.340 | 1.340 | 10,040 |
| 2025-04-10 | 1.300 | 1.360 | 1.300 | 1.310 | 1.310 | 47,856 |
| 2025-04-09 | 1.222 | 1.340 | 1.222 | 1.300 | 1.300 | 36,613 |
| 2025-04-08 | 1.260 | 1.318 | 1.222 | 1.300 | 1.300 | 31,447 |
| 2025-04-07 | 0.970 | 1.268 | 0.970 | 1.260 | 1.260 | 124,173 |
| 2025-04-04 | 1.372 | 1.376 | 1.236 | 1.276 | 1.276 | 56,627 |
| 2025-04-03 | 1.322 | 1.388 | 1.322 | 1.364 | 1.364 | 22,438 |
| 2025-04-02 | 1.392 | 1.416 | 1.322 | 1.358 | 1.358 | 16,981 |
| 2025-04-01 | 1.380 | 1.420 | 1.350 | 1.370 | 1.370 | 35,237 |
| 2025-03-31 | 1.360 | 1.386 | 1.320 | 1.344 | 1.344 | 74,870 |
| 2025-03-28 | 1.380 | 1.386 | 1.352 | 1.360 | 1.360 | 11,019 |
| 2025-03-27 | 1.392 | 1.392 | 1.356 | 1.380 | 1.380 | 18,818 |
| 2025-03-26 | 1.380 | 1.380 | 1.350 | 1.356 | 1.356 | 48,871 |
| 2025-03-25 | 1.360 | 1.390 | 1.354 | 1.386 | 1.386 | 22,181 |
| 2025-03-24 | 1.392 | 1.400 | 1.350 | 1.378 | 1.378 | 43,683 |
| 2025-03-21 | 1.420 | 1.420 | 1.364 | 1.390 | 1.390 | 17,782 |
| 2025-03-20 | 1.372 | 1.416 | 1.364 | 1.398 | 1.398 | 18,773 |
| 2025-03-19 | 1.370 | 1.428 | 1.350 | 1.390 | 1.390 | 59,194 |
| 2025-03-18 | 1.350 | 1.370 | 1.350 | 1.368 | 1.368 | 30,523 |
| 2025-03-17 | 1.370 | 1.370 | 1.350 | 1.352 | 1.352 | 19,909 |
| 2025-03-14 | 1.364 | 1.376 | 1.358 | 1.360 | 1.360 | 13,448 |
| 2025-03-13 | 1.380 | 1.400 | 1.360 | 1.364 | 1.364 | 34,614 |
| 2025-03-12 | 1.400 | 1.400 | 1.368 | 1.394 | 1.394 | 15,970 |
| 2025-03-11 | 1.420 | 1.440 | 1.382 | 1.382 | 1.382 | 17,421 |
| 2025-03-10 | 1.404 | 1.440 | 1.400 | 1.412 | 1.412 | 28,241 |
| 2025-03-07 | 1.430 | 1.442 | 1.362 | 1.388 | 1.388 | 59,830 |
| 2025-03-06 | 1.370 | 1.650 | 1.334 | 1.450 | 1.450 | 375,766 |
| 2025-03-05 | 1.378 | 1.378 | 1.324 | 1.340 | 1.340 | 43,872 |
| 2025-03-04 | 1.414 | 1.414 | 1.320 | 1.330 | 1.330 | 92,574 |
| 2025-03-03 | 1.350 | 1.396 | 1.350 | 1.376 | 1.376 | 23,103 |
| 2025-02-28 | 1.400 | 1.400 | 1.360 | 1.366 | 1.366 | 35,171 |
| 2025-02-27 | 1.370 | 1.416 | 1.320 | 1.416 | 1.416 | 59,358 |
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.