AB Science S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1.400 | 1.400 | 1.398 | 1.398 | 1.398 | 1,210 |
| 2026-02-02 | 1.402 | 1.402 | 1.388 | 1.388 | 1.388 | 60 |
| 2026-01-30 | 1.450 | 1.460 | 1.410 | 1.410 | 1.410 | 1,698 |
| 2026-01-29 | 1.390 | 1.392 | 1.390 | 1.392 | 1.392 | 108 |
| 2026-01-28 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 17 |
| 2026-01-27 | 1.438 | 1.438 | 1.430 | 1.432 | 1.432 | 79 |
| 2026-01-26 | 1.412 | 1.412 | 1.404 | 1.404 | 1.404 | 5,929 |
| 2026-01-23 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 5,005 |
| 2026-01-22 | 1.430 | 1.432 | 1.420 | 1.432 | 1.432 | 3,771 |
| 2026-01-21 | 1.378 | 1.378 | 1.364 | 1.364 | 1.364 | 9 |
| 2026-01-20 | 1.366 | 1.366 | 1.366 | 1.366 | 1.366 | 82 |
| 2026-01-19 | 1.388 | 1.388 | 1.350 | 1.380 | 1.380 | 286 |
| 2026-01-16 | 1.410 | 1.430 | 1.410 | 1.416 | 1.416 | 7,256 |
| 2026-01-15 | 1.436 | 1.436 | 1.412 | 1.412 | 1.412 | 17 |
| 2026-01-14 | 1.426 | 1.426 | 1.426 | 1.426 | 1.426 | 33 |
| 2026-01-13 | 1.407 | 1.407 | 1.407 | 1.407 | 1.407 | 1,000 |
| 2026-01-12 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 9 |
| 2026-01-09 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 10,000 |
| 2026-01-08 | 1.548 | 1.568 | 1.488 | 1.490 | 1.490 | 3,360 |
| 2026-01-07 | 1.408 | 1.408 | 1.408 | 1.408 | 1.408 | 668 |
| 2026-01-06 | 1.396 | 1.406 | 1.396 | 1.402 | 1.402 | 10,680 |
| 2026-01-05 | 1.480 | 1.480 | 1.382 | 1.420 | 1.420 | 2,425 |
| 2026-01-02 | 1.528 | 1.580 | 1.456 | 1.470 | 1.470 | 29,346 |
| 2025-12-31 | 1.420 | 1.530 | 1.420 | 1.530 | 1.530 | 488 |
| 2025-12-30 | 1.380 | 1.404 | 1.380 | 1.404 | 1.404 | 100 |
| 2025-12-29 | 1.320 | 1.390 | 1.320 | 1.376 | 1.376 | 3,769 |
| 2025-12-24 | 1.284 | 1.284 | 1.284 | 1.284 | 1.284 | 2,350 |
| 2025-12-23 | 1.322 | 1.394 | 1.310 | 1.310 | 1.310 | 2,764 |
| 2025-12-22 | 1.266 | 1.266 | 1.248 | 1.248 | 1.248 | 8,688 |
| 2025-12-19 | 1.278 | 1.315 | 1.248 | 1.248 | 1.248 | 5,812 |
| 2025-12-18 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-12-17 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-12-16 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 8,080 |
| 2025-12-15 | 1.230 | 1.234 | 1.220 | 1.220 | 1.220 | 1,051 |
| 2025-12-12 | 1.320 | 1.320 | 1.218 | 1.230 | 1.230 | 482 |
| 2025-12-11 | 1.244 | 1.260 | 1.244 | 1.244 | 1.244 | 1,008 |
| 2025-12-10 | 1.186 | 1.186 | 1.186 | 1.186 | 1.186 | 72 |
| 2025-12-09 | 1.176 | 1.176 | 1.176 | 1.176 | 1.176 | 2 |
| 2025-12-08 | 1.200 | 1.210 | 1.200 | 1.210 | 1.210 | 42 |
| 2025-12-05 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2025-12-04 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 15 |
| 2025-12-03 | 1.154 | 1.154 | 1.154 | 1.154 | 1.154 | 9 |
| 2025-12-02 | 1.176 | 1.188 | 1.176 | 1.188 | 1.188 | 568 |
| 2025-12-01 | 1.206 | 1.206 | 1.206 | 1.206 | 1.206 | 0 |
| 2025-11-28 | 1.206 | 1.206 | 1.206 | 1.206 | 1.206 | 0 |
| 2025-11-27 | 1.208 | 1.208 | 1.206 | 1.206 | 1.206 | 90 |
| 2025-11-26 | 1.134 | 1.134 | 1.134 | 1.134 | 1.134 | 2 |
| 2025-11-25 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2025-11-24 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 2 |
| 2025-11-21 | 1.148 | 1.148 | 1.140 | 1.140 | 1.140 | 8 |
| 2025-11-20 | 1.150 | 1.152 | 1.150 | 1.152 | 1.152 | 661 |
| 2025-11-19 | 1.144 | 1.144 | 1.144 | 1.144 | 1.144 | 0 |
| 2025-11-18 | 1.144 | 1.144 | 1.144 | 1.144 | 1.144 | 0 |
| 2025-11-17 | 1.144 | 1.144 | 1.144 | 1.144 | 1.144 | 0 |
| 2025-11-14 | 1.172 | 1.172 | 1.150 | 1.150 | 1.150 | 21 |
| 2025-11-13 | 1.210 | 1.210 | 1.172 | 1.172 | 1.172 | 64 |
| 2025-11-12 | 1.196 | 1.196 | 1.196 | 1.196 | 1.196 | 38 |
| 2025-11-11 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2025-11-10 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 2 |
| 2025-11-07 | 1.142 | 1.142 | 1.142 | 1.142 | 1.142 | 0 |
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.