AB Science S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1.150 | 1.150 | 1.136 | 1.142 | 1.142 | 1,268 |
| 2025-11-05 | 1.164 | 1.164 | 1.164 | 1.164 | 1.164 | 16 |
| 2025-11-04 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2025-11-03 | 1.216 | 1.230 | 1.170 | 1.170 | 1.170 | 2,041 |
| 2025-10-31 | 1.214 | 1.214 | 1.214 | 1.214 | 1.214 | 9 |
| 2025-10-30 | 1.164 | 1.170 | 1.164 | 1.170 | 1.170 | 80 |
| 2025-10-29 | 1.175 | 1.175 | 1.170 | 1.170 | 1.170 | 153 |
| 2025-10-28 | 1.168 | 1.168 | 1.168 | 1.168 | 1.168 | 25 |
| 2025-10-27 | 1.224 | 1.224 | 1.190 | 1.193 | 1.193 | 7,132 |
| 2025-10-24 | 1.220 | 1.220 | 1.192 | 1.193 | 1.193 | 1,144 |
| 2025-10-23 | 1.220 | 1.220 | 1.200 | 1.200 | 1.200 | 47 |
| 2025-10-22 | 1.250 | 1.250 | 1.236 | 1.240 | 1.240 | 123 |
| 2025-10-21 | 1.264 | 1.270 | 1.252 | 1.252 | 1.252 | 155 |
| 2025-10-20 | 1.320 | 1.322 | 1.270 | 1.273 | 1.273 | 485 |
| 2025-10-17 | 1.340 | 1.340 | 1.290 | 1.312 | 1.312 | 876 |
| 2025-10-16 | 1.450 | 1.512 | 1.450 | 1.462 | 1.462 | 1,949 |
| 2025-10-15 | 1.500 | 1.650 | 1.440 | 1.460 | 1.460 | 7,366 |
| 2025-10-14 | 1.358 | 1.490 | 1.339 | 1.482 | 1.482 | 2,791 |
| 2025-10-13 | 1.350 | 1.350 | 1.290 | 1.290 | 1.290 | 108 |
| 2025-10-10 | 1.414 | 1.490 | 1.392 | 1.392 | 1.392 | 7,464 |
| 2025-10-09 | 1.390 | 1.390 | 1.386 | 1.386 | 1.386 | 83 |
| 2025-10-08 | 1.396 | 1.396 | 1.396 | 1.396 | 1.396 | 1,050 |
| 2025-10-07 | 1.340 | 1.394 | 1.340 | 1.376 | 1.376 | 5,059 |
| 2025-10-06 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-10-03 | 1.276 | 1.356 | 1.276 | 1.350 | 1.350 | 326 |
| 2025-10-02 | 1.276 | 1.276 | 1.276 | 1.276 | 1.276 | 45 |
| 2025-10-01 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 6 |
| 2025-09-30 | 1.240 | 1.240 | 1.232 | 1.232 | 1.232 | 491 |
| 2025-09-29 | 1.252 | 1.252 | 1.252 | 1.252 | 1.252 | 3 |
| 2025-09-26 | 1.252 | 1.252 | 1.252 | 1.252 | 1.252 | 5 |
| 2025-09-25 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1 |
| 2025-09-24 | 1.264 | 1.264 | 1.264 | 1.264 | 1.264 | 2 |
| 2025-09-23 | 1.256 | 1.256 | 1.256 | 1.256 | 1.256 | 6 |
| 2025-09-22 | 1.310 | 1.312 | 1.310 | 1.312 | 1.312 | 15 |
| 2025-09-19 | 1.252 | 1.288 | 1.252 | 1.276 | 1.276 | 3 |
| 2025-09-18 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2025-09-17 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 854 |
| 2025-09-16 | 1.264 | 1.264 | 1.252 | 1.256 | 1.256 | 192 |
| 2025-09-15 | 1.240 | 1.246 | 1.240 | 1.246 | 1.246 | 72 |
| 2025-09-12 | 1.218 | 1.224 | 1.212 | 1.224 | 1.224 | 1,733 |
| 2025-09-11 | 1.228 | 1.258 | 1.228 | 1.258 | 1.258 | 36 |
| 2025-09-10 | 1.242 | 1.242 | 1.242 | 1.242 | 1.242 | 2 |
| 2025-09-09 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 0 |
| 2025-09-08 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 200 |
| 2025-09-05 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 5 |
| 2025-09-04 | 1.214 | 1.222 | 1.214 | 1.222 | 1.222 | 231 |
| 2025-09-03 | 1.230 | 1.248 | 1.230 | 1.248 | 1.248 | 2,079 |
| 2025-09-02 | 1.316 | 1.316 | 1.210 | 1.210 | 1.210 | 312 |
| 2025-09-01 | 1.210 | 1.358 | 1.210 | 1.318 | 1.318 | 1,388 |
| 2025-08-29 | 1.212 | 1.212 | 1.188 | 1.196 | 1.196 | 49,001 |
| 2025-08-28 | 1.208 | 1.208 | 1.206 | 1.206 | 1.206 | 401 |
| 2025-08-27 | 1.202 | 1.220 | 1.201 | 1.220 | 1.220 | 3,282 |
| 2025-08-26 | 1.238 | 1.240 | 1.200 | 1.200 | 1.200 | 138 |
| 2025-08-25 | 1.286 | 1.286 | 1.270 | 1.272 | 1.272 | 718 |
| 2025-08-22 | 1.290 | 1.302 | 1.290 | 1.298 | 1.298 | 234 |
| 2025-08-21 | 1.320 | 1.320 | 1.300 | 1.312 | 1.312 | 51 |
| 2025-08-20 | 1.304 | 1.320 | 1.286 | 1.290 | 1.290 | 1,089 |
| 2025-08-19 | 1.360 | 1.360 | 1.332 | 1.344 | 1.344 | 508 |
| 2025-08-18 | 1.352 | 1.352 | 1.330 | 1.330 | 1.330 | 441 |
| 2025-08-15 | 1.320 | 1.360 | 1.320 | 1.334 | 1.334 | 799 |
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.