AB Science S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.550	0.556	0.550	0.556	0.556	3,141
2026-07-22	0.622	0.622	0.622	0.622	0.622	0
2026-07-21	0.570	0.570	0.557	0.559	0.559	4,953
2026-07-20	0.610	0.633	0.600	0.600	0.600	4,600
2026-07-17	0.622	0.622	0.622	0.622	0.622	14
2026-07-16	0.628	0.628	0.628	0.628	0.628	0
2026-07-15	0.628	0.628	0.628	0.628	0.628	2
2026-07-14	0.689	0.689	0.689	0.689	0.689	1
2026-07-13	0.710	0.714	0.685	0.685	0.685	13,647
2026-07-10	0.745	0.745	0.730	0.730	0.730	8,699
2026-07-09	0.738	0.740	0.730	0.740	0.740	7,678
2026-07-08	0.744	0.744	0.744	0.744	0.744	2,562
2026-07-07	0.750	0.750	0.750	0.750	0.750	22
2026-07-06	0.760	0.760	0.760	0.760	0.760	16,252
2026-07-03	0.764	0.764	0.764	0.764	0.764	93
2026-07-02	0.775	0.775	0.738	0.767	0.767	12,625
2026-07-01	0.827	0.827	0.790	0.796	0.796	2,269
2026-06-30	0.874	0.891	0.874	0.891	0.891	125
2026-06-29	0.894	0.894	0.889	0.889	0.889	37
2026-06-26	0.862	0.862	0.846	0.846	0.846	55
2026-06-25	0.854	0.854	0.854	0.854	0.854	0
2026-06-24	0.870	0.870	0.854	0.854	0.854	18
2026-06-23	0.840	0.845	0.840	0.845	0.845	18,292
2026-06-22	0.856	0.856	0.856	0.856	0.856	0
2026-06-19	0.856	0.856	0.856	0.856	0.856	0
2026-06-18	0.877	0.877	0.856	0.856	0.856	15,251
2026-06-17	0.891	0.891	0.891	0.891	0.891	0
2026-06-16	0.891	0.891	0.891	0.891	0.891	0
2026-06-15	0.900	0.900	0.891	0.891	0.891	1,623
2026-06-12	0.906	0.906	0.906	0.906	0.906	0
2026-06-11	0.906	0.906	0.906	0.906	0.906	6
2026-06-10	0.890	0.900	0.890	0.900	0.900	1,010
2026-06-09	0.870	0.893	0.870	0.892	0.892	36,576
2026-06-08	0.919	0.919	0.877	0.885	0.885	1,867
2026-06-05	0.930	0.930	0.928	0.928	0.928	2,012
2026-06-04	0.943	0.943	0.923	0.923	0.923	2,559
2026-06-03	0.933	0.946	0.928	0.940	0.940	105,164
2026-06-02	0.934	0.934	0.908	0.908	0.908	4
2026-06-01	0.947	0.960	0.947	0.960	0.960	13,350
2026-05-29	0.964	0.964	0.964	0.964	0.964	442
2026-05-28	0.957	0.957	0.950	0.950	0.950	7,762
2026-05-27	0.951	0.962	0.950	0.962	0.962	6,991
2026-05-26	0.982	0.982	0.982	0.982	0.982	94
2026-05-25	0.941	0.952	0.941	0.952	0.952	52
2026-05-22	0.945	0.950	0.945	0.950	0.950	2,669
2026-05-21	0.953	0.958	0.944	0.944	0.944	4,834
2026-05-20	0.963	0.963	0.942	0.955	0.955	3,428
2026-05-19	0.971	0.971	0.971	0.971	0.971	98
2026-05-18	1.013	1.013	1.013	1.013	1.013	0
2026-05-15	1.002	1.021	1.002	1.013	1.013	5,265
2026-05-14	1.046	1.047	1.046	1.047	1.047	4,895
2026-05-13	0.950	0.950	0.950	0.950	0.950	0
2026-05-12	0.956	0.971	0.950	0.950	0.950	17,662
2026-05-11	0.980	0.980	0.980	0.980	0.980	0
2026-05-08	0.980	0.980	0.980	0.980	0.980	0
2026-05-07	0.994	0.994	0.980	0.980	0.980	7,298
2026-05-06	0.990	0.990	0.990	0.990	0.990	100
2026-05-05	1.002	1.028	1.000	1.028	1.028	456
2026-05-04	1.068	1.088	1.068	1.088	1.088	4
2026-05-01	1.066	1.066	1.066	1.066	1.066	0

← NewerPage 2 of 21 · 1,223 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.