AB Science S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.552	0.552	0.552	0.552	0.552	4
2026-10-22	0.569	0.569	0.569	0.569	0.569	10
2026-10-21	0.565	0.565	0.565	0.565	0.565	4
2026-10-19	0.558	0.558	0.558	0.558	0.558	4
2026-10-15	0.565	0.565	0.565	0.565	0.565	11
2026-10-14	0.561	0.561	0.561	0.561	0.561	4,999
2026-10-13	0.564	0.591	0.564	0.581	0.581	655
2026-10-12	0.526	0.529	0.526	0.529	0.529	46
2026-10-09	0.529	0.529	0.521	0.521	0.521	1,872
2026-10-08	0.522	0.522	0.508	0.508	0.508	8,297
2026-10-07	0.565	0.565	0.532	0.533	0.533	680
2026-10-06	0.570	0.570	0.549	0.549	0.549	74,029
2026-10-05	0.545	0.552	0.533	0.552	0.552	8,089
2026-10-02	0.587	0.587	0.587	0.587	0.587	10
2026-10-01	0.592	0.601	0.592	0.592	0.592	208
2026-09-30	0.605	0.605	0.594	0.594	0.594	131
2026-09-29	0.670	0.670	0.591	0.596	0.596	1,021
2026-09-28	0.690	0.692	0.690	0.692	0.692	3
2026-09-25	0.700	0.700	0.667	0.667	0.667	13,724
2026-09-24	0.711	0.711	0.699	0.699	0.699	17
2026-09-22	0.715	0.717	0.710	0.710	0.710	44
2026-09-21	0.720	0.720	0.712	0.712	0.712	93
2026-09-18	0.721	0.721	0.710	0.710	0.710	5
2026-09-17	0.708	0.708	0.708	0.708	0.708	117
2026-09-15	0.715	0.715	0.705	0.710	0.710	4,066
2026-09-14	0.730	0.730	0.720	0.720	0.720	63
2026-09-11	0.717	0.733	0.717	0.733	0.733	125
2026-09-10	0.711	0.711	0.711	0.711	0.711	5,384
2026-09-09	0.714	0.714	0.705	0.705	0.705	69
2026-09-08	0.744	0.744	0.744	0.744	0.744	8
2026-09-07	0.727	0.745	0.723	0.745	0.745	195
2026-09-04	0.743	0.743	0.720	0.726	0.726	1,768
2026-09-03	0.740	0.745	0.736	0.736	0.736	15
2026-09-02	0.731	0.759	0.731	0.735	0.735	2,520
2026-09-01	0.703	0.717	0.703	0.717	0.717	20
2026-08-31	0.708	0.708	0.698	0.698	0.698	153
2026-08-28	0.735	0.736	0.729	0.729	0.729	7
2026-08-27	0.738	0.738	0.738	0.738	0.738	5
2026-08-26	0.723	0.723	0.715	0.715	0.715	6
2026-08-25	0.675	0.774	0.675	0.731	0.731	2,188
2026-08-24	0.689	0.689	0.666	0.666	0.666	664
2026-08-21	0.700	0.700	0.681	0.691	0.691	66
2026-08-20	0.715	0.715	0.687	0.687	0.687	73
2026-08-19	0.706	0.715	0.690	0.694	0.694	29
2026-08-18	0.720	0.720	0.708	0.708	0.708	1,374
2026-08-17	0.744	0.744	0.716	0.716	0.716	783
2026-08-14	0.734	0.734	0.722	0.730	0.730	78
2026-08-13	0.730	0.730	0.712	0.712	0.712	567
2026-08-12	0.770	0.770	0.732	0.733	0.733	332
2026-08-11	0.750	0.825	0.749	0.754	0.754	10,310
2026-08-10	0.900	0.900	0.740	0.740	0.740	11,384
2026-08-07	0.851	0.921	0.851	0.921	0.921	3,772
2026-08-06	0.774	0.846	0.774	0.819	0.819	13,614
2026-08-05	0.623	0.623	0.623	0.623	0.623	172
2026-08-04	0.679	0.679	0.625	0.638	0.638	3,722
2026-08-03	0.592	0.613	0.592	0.613	0.613	4,491
2026-07-31	0.540	0.540	0.540	0.540	0.540	8
2026-07-30	0.570	0.570	0.541	0.541	0.541	45
2026-07-29	0.583	0.583	0.559	0.559	0.559	5,295
2026-07-28	0.670	0.670	0.569	0.569	0.569	5,681

Page 1 of 21 · 1,217 trading daysOlder →

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.