AB Science S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 1.310 | 1.378 | 1.310 | 1.342 | 1.342 | 18,302 |
| 2025-02-25 | 1.360 | 1.384 | 1.332 | 1.332 | 1.332 | 45,477 |
| 2025-02-24 | 1.340 | 1.368 | 1.320 | 1.360 | 1.360 | 36,339 |
| 2025-02-21 | 1.420 | 1.420 | 1.330 | 1.332 | 1.332 | 85,464 |
| 2025-02-20 | 1.376 | 1.402 | 1.350 | 1.350 | 1.350 | 80,568 |
| 2025-02-19 | 1.400 | 1.400 | 1.300 | 1.364 | 1.364 | 225,683 |
| 2025-02-18 | 1.500 | 1.510 | 1.420 | 1.434 | 1.434 | 111,454 |
| 2025-02-17 | 1.540 | 1.546 | 1.506 | 1.510 | 1.510 | 30,988 |
| 2025-02-14 | 1.540 | 1.552 | 1.504 | 1.520 | 1.520 | 50,989 |
| 2025-02-13 | 1.560 | 1.560 | 1.512 | 1.540 | 1.540 | 73,563 |
| 2025-02-12 | 1.546 | 1.580 | 1.526 | 1.578 | 1.578 | 62,813 |
| 2025-02-11 | 1.564 | 1.570 | 1.530 | 1.546 | 1.546 | 30,715 |
| 2025-02-10 | 1.574 | 1.588 | 1.560 | 1.564 | 1.564 | 34,469 |
| 2025-02-07 | 1.590 | 1.590 | 1.566 | 1.586 | 1.586 | 14,164 |
| 2025-02-06 | 1.586 | 1.592 | 1.558 | 1.582 | 1.582 | 69,818 |
| 2025-02-05 | 1.550 | 1.586 | 1.518 | 1.584 | 1.584 | 72,762 |
| 2025-02-04 | 1.498 | 1.510 | 1.466 | 1.510 | 1.510 | 68,173 |
| 2025-02-03 | 1.550 | 1.550 | 1.400 | 1.478 | 1.478 | 233,978 |
| 2025-01-31 | 1.630 | 1.630 | 1.516 | 1.554 | 1.554 | 115,927 |
| 2025-01-30 | 1.670 | 1.698 | 1.600 | 1.620 | 1.620 | 75,685 |
| 2025-01-29 | 1.600 | 1.700 | 1.520 | 1.650 | 1.650 | 334,657 |
| 2025-01-28 | 1.814 | 1.814 | 1.748 | 1.782 | 1.782 | 80,969 |
| 2025-01-27 | 1.728 | 1.740 | 1.710 | 1.736 | 1.736 | 62,574 |
| 2025-01-24 | 1.750 | 1.750 | 1.728 | 1.728 | 1.728 | 25,324 |
| 2025-01-23 | 1.818 | 1.818 | 1.740 | 1.752 | 1.752 | 65,776 |
| 2025-01-22 | 1.780 | 1.818 | 1.780 | 1.808 | 1.808 | 33,003 |
| 2025-01-21 | 1.796 | 1.820 | 1.770 | 1.818 | 1.818 | 66,845 |
| 2025-01-20 | 1.820 | 1.850 | 1.770 | 1.816 | 1.816 | 114,122 |
| 2025-01-17 | 1.820 | 1.822 | 1.660 | 1.750 | 1.750 | 166,947 |
| 2025-01-16 | 1.910 | 1.948 | 1.748 | 1.782 | 1.782 | 397,230 |
| 2025-01-15 | 1.530 | 1.680 | 1.462 | 1.662 | 1.662 | 170,899 |
| 2025-01-14 | 1.668 | 1.668 | 1.512 | 1.550 | 1.550 | 89,461 |
| 2025-01-13 | 1.720 | 1.720 | 1.600 | 1.632 | 1.632 | 147,747 |
| 2025-01-10 | 1.820 | 1.880 | 1.666 | 1.696 | 1.696 | 375,599 |
| 2025-01-09 | 1.542 | 1.950 | 1.542 | 1.660 | 1.660 | 995,167 |
| 2025-01-08 | 2.300 | 2.340 | 1.510 | 1.600 | 1.600 | 1,387,258 |
| 2025-01-07 | 1.300 | 2.270 | 1.284 | 2.105 | 2.105 | 2,680,418 |
| 2025-01-06 | 0.910 | 1.300 | 0.910 | 1.260 | 1.260 | 761,166 |
| 2025-01-03 | 0.909 | 0.915 | 0.902 | 0.907 | 0.907 | 8,634 |
| 2025-01-02 | 0.882 | 0.899 | 0.878 | 0.899 | 0.899 | 26,486 |
| 2024-12-31 | 0.890 | 0.890 | 0.882 | 0.882 | 0.882 | 2,408 |
| 2024-12-30 | 0.881 | 0.919 | 0.881 | 0.890 | 0.890 | 20,487 |
| 2024-12-27 | 0.920 | 0.920 | 0.880 | 0.918 | 0.918 | 42,715 |
| 2024-12-24 | 0.876 | 0.920 | 0.875 | 0.884 | 0.884 | 22,852 |
| 2024-12-23 | 0.928 | 0.928 | 0.883 | 0.883 | 0.883 | 40,421 |
| 2024-12-20 | 0.920 | 0.929 | 0.910 | 0.914 | 0.914 | 21,692 |
| 2024-12-19 | 0.874 | 0.929 | 0.874 | 0.928 | 0.928 | 20,484 |
| 2024-12-18 | 0.882 | 0.899 | 0.864 | 0.899 | 0.899 | 48,783 |
| 2024-12-17 | 0.930 | 0.938 | 0.863 | 0.882 | 0.882 | 49,148 |
| 2024-12-16 | 0.885 | 0.970 | 0.885 | 0.934 | 0.934 | 147,464 |
| 2024-12-13 | 0.948 | 0.996 | 0.900 | 0.913 | 0.913 | 177,236 |
| 2024-12-12 | 0.790 | 0.920 | 0.790 | 0.890 | 0.890 | 157,169 |
| 2024-12-11 | 0.780 | 0.780 | 0.773 | 0.773 | 0.773 | 31,831 |
| 2024-12-10 | 0.779 | 0.794 | 0.779 | 0.780 | 0.780 | 30,182 |
| 2024-12-09 | 0.775 | 0.799 | 0.773 | 0.786 | 0.786 | 26,273 |
| 2024-12-06 | 0.782 | 0.794 | 0.774 | 0.778 | 0.778 | 28,545 |
| 2024-12-05 | 0.790 | 0.792 | 0.782 | 0.792 | 0.792 | 20,414 |
| 2024-12-04 | 0.785 | 0.799 | 0.780 | 0.794 | 0.794 | 8,441 |
| 2024-12-03 | 0.790 | 0.800 | 0.776 | 0.785 | 0.785 | 23,024 |
| 2024-12-02 | 0.772 | 0.843 | 0.772 | 0.790 | 0.790 | 27,695 |
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.