AB Science S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1.090 | 1.090 | 1.066 | 1.066 | 1.066 | 77 |
| 2026-04-29 | 1.158 | 1.158 | 1.122 | 1.122 | 1.122 | 2,032 |
| 2026-04-28 | 1.210 | 1.210 | 1.168 | 1.168 | 1.168 | 1,195 |
| 2026-04-27 | 1.154 | 1.156 | 1.154 | 1.156 | 1.156 | 584 |
| 2026-04-24 | 1.168 | 1.168 | 1.152 | 1.152 | 1.152 | 169 |
| 2026-04-23 | 1.176 | 1.176 | 1.176 | 1.176 | 1.176 | 84 |
| 2026-04-22 | 1.178 | 1.178 | 1.176 | 1.176 | 1.176 | 60 |
| 2026-04-21 | 1.170 | 1.200 | 1.170 | 1.200 | 1.200 | 829 |
| 2026-04-20 | 1.160 | 1.160 | 1.150 | 1.150 | 1.150 | 21 |
| 2026-04-17 | 1.220 | 1.220 | 1.172 | 1.172 | 1.172 | 800 |
| 2026-04-16 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-04-15 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 1 |
| 2026-04-14 | 1.198 | 1.198 | 1.198 | 1.198 | 1.198 | 1 |
| 2026-04-13 | 1.208 | 1.208 | 1.208 | 1.208 | 1.208 | 0 |
| 2026-04-10 | 1.208 | 1.208 | 1.208 | 1.208 | 1.208 | 7 |
| 2026-04-09 | 1.192 | 1.192 | 1.192 | 1.192 | 1.192 | 0 |
| 2026-04-08 | 1.186 | 1.202 | 1.186 | 1.192 | 1.192 | 35 |
| 2026-04-07 | 1.184 | 1.184 | 1.184 | 1.184 | 1.184 | 13 |
| 2026-04-02 | 1.216 | 1.216 | 1.216 | 1.216 | 1.216 | 13 |
| 2026-04-01 | 1.206 | 1.206 | 1.206 | 1.206 | 1.206 | 0 |
| 2026-03-31 | 1.204 | 1.206 | 1.204 | 1.206 | 1.206 | 1,223 |
| 2026-03-30 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 2 |
| 2026-03-27 | 1.188 | 1.188 | 1.188 | 1.188 | 1.188 | 1 |
| 2026-03-26 | 1.174 | 1.174 | 1.174 | 1.174 | 1.174 | 0 |
| 2026-03-25 | 1.150 | 1.180 | 1.150 | 1.174 | 1.174 | 19,361 |
| 2026-03-24 | 1.226 | 1.226 | 1.180 | 1.180 | 1.180 | 3,951 |
| 2026-03-23 | 1.200 | 1.220 | 1.184 | 1.220 | 1.220 | 26 |
| 2026-03-20 | 1.232 | 1.232 | 1.232 | 1.232 | 1.232 | 0 |
| 2026-03-19 | 1.232 | 1.232 | 1.232 | 1.232 | 1.232 | 7 |
| 2026-03-18 | 1.242 | 1.242 | 1.242 | 1.242 | 1.242 | 20 |
| 2026-03-17 | 1.244 | 1.244 | 1.244 | 1.244 | 1.244 | 0 |
| 2026-03-16 | 1.220 | 1.244 | 1.220 | 1.244 | 1.244 | 354 |
| 2026-03-13 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2026-03-12 | 1.274 | 1.274 | 1.274 | 1.274 | 1.274 | 0 |
| 2026-03-11 | 1.274 | 1.274 | 1.274 | 1.274 | 1.274 | 0 |
| 2026-03-10 | 1.274 | 1.274 | 1.274 | 1.274 | 1.274 | 12 |
| 2026-03-09 | 1.284 | 1.284 | 1.284 | 1.284 | 1.284 | 0 |
| 2026-03-06 | 1.284 | 1.284 | 1.284 | 1.284 | 1.284 | 1 |
| 2026-03-05 | 1.304 | 1.310 | 1.300 | 1.300 | 1.300 | 2 |
| 2026-03-04 | 1.302 | 1.302 | 1.302 | 1.302 | 1.302 | 1,000 |
| 2026-03-03 | 1.300 | 1.300 | 1.270 | 1.270 | 1.270 | 62 |
| 2026-03-02 | 1.294 | 1.322 | 1.294 | 1.294 | 1.294 | 3,041 |
| 2026-02-27 | 1.360 | 1.378 | 1.360 | 1.378 | 1.378 | 45 |
| 2026-02-26 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2026-02-25 | 1.380 | 1.391 | 1.350 | 1.350 | 1.350 | 673 |
| 2026-02-24 | 1.314 | 1.314 | 1.314 | 1.314 | 1.314 | 11 |
| 2026-02-23 | 1.314 | 1.334 | 1.314 | 1.334 | 1.334 | 357 |
| 2026-02-20 | 1.336 | 1.336 | 1.336 | 1.336 | 1.336 | 29 |
| 2026-02-19 | 1.298 | 1.298 | 1.298 | 1.298 | 1.298 | 7 |
| 2026-02-18 | 1.290 | 1.290 | 1.274 | 1.274 | 1.274 | 809 |
| 2026-02-17 | 1.276 | 1.276 | 1.276 | 1.276 | 1.276 | 0 |
| 2026-02-16 | 1.324 | 1.324 | 1.276 | 1.276 | 1.276 | 14,089 |
| 2026-02-13 | 1.342 | 1.342 | 1.342 | 1.342 | 1.342 | 0 |
| 2026-02-12 | 1.342 | 1.342 | 1.342 | 1.342 | 1.342 | 0 |
| 2026-02-11 | 1.392 | 1.418 | 1.338 | 1.342 | 1.342 | 4,896 |
| 2026-02-10 | 1.428 | 1.428 | 1.428 | 1.428 | 1.428 | 500 |
| 2026-02-09 | 1.382 | 1.382 | 1.382 | 1.382 | 1.382 | 0 |
| 2026-02-06 | 1.382 | 1.382 | 1.382 | 1.382 | 1.382 | 14 |
| 2026-02-05 | 1.384 | 1.384 | 1.384 | 1.384 | 1.384 | 0 |
| 2026-02-04 | 1.416 | 1.416 | 1.408 | 1.408 | 1.408 | 2,710 |
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.