AB Science S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1.358 | 1.358 | 1.300 | 1.300 | 1.300 | 36 |
| 2025-08-13 | 1.340 | 1.348 | 1.340 | 1.348 | 1.348 | 33 |
| 2025-08-12 | 1.348 | 1.348 | 1.330 | 1.330 | 1.330 | 51 |
| 2025-08-11 | 1.372 | 1.372 | 1.372 | 1.372 | 1.372 | 4 |
| 2025-08-08 | 1.354 | 1.374 | 1.342 | 1.342 | 1.342 | 3,357 |
| 2025-08-07 | 1.324 | 1.324 | 1.324 | 1.324 | 1.324 | 418 |
| 2025-08-06 | 1.298 | 1.298 | 1.298 | 1.298 | 1.298 | 6,800 |
| 2025-08-05 | 1.350 | 1.350 | 1.320 | 1.320 | 1.320 | 3,104 |
| 2025-08-04 | 1.396 | 1.410 | 1.354 | 1.354 | 1.354 | 1,978 |
| 2025-08-01 | 1.500 | 1.500 | 1.452 | 1.452 | 1.452 | 71 |
| 2025-07-31 | 1.508 | 1.542 | 1.508 | 1.520 | 1.520 | 10 |
| 2025-07-30 | 1.592 | 1.592 | 1.486 | 1.494 | 1.494 | 817 |
| 2025-07-29 | 1.618 | 1.710 | 1.490 | 1.520 | 1.520 | 5,106 |
| 2025-07-28 | 1.450 | 1.610 | 1.450 | 1.574 | 1.574 | 4,394 |
| 2025-07-25 | 1.404 | 1.420 | 1.380 | 1.394 | 1.394 | 1,441 |
| 2025-07-24 | 1.420 | 1.480 | 1.302 | 1.302 | 1.302 | 12,695 |
| 2025-07-23 | 1.230 | 1.320 | 1.226 | 1.244 | 1.244 | 1,253 |
| 2025-07-22 | 1.212 | 1.216 | 1.210 | 1.216 | 1.216 | 513 |
| 2025-07-21 | 1.290 | 1.290 | 1.242 | 1.242 | 1.242 | 195 |
| 2025-07-18 | 1.256 | 1.256 | 1.256 | 1.256 | 1.256 | 1,198 |
| 2025-07-17 | 1.284 | 1.290 | 1.270 | 1.270 | 1.270 | 1,013 |
| 2025-07-16 | 1.312 | 1.312 | 1.286 | 1.286 | 1.286 | 15,571 |
| 2025-07-15 | 1.322 | 1.342 | 1.310 | 1.310 | 1.310 | 477 |
| 2025-07-14 | 1.362 | 1.378 | 1.362 | 1.370 | 1.370 | 160 |
| 2025-07-11 | 1.392 | 1.396 | 1.366 | 1.366 | 1.366 | 1,158 |
| 2025-07-10 | 1.400 | 1.430 | 1.370 | 1.402 | 1.402 | 1,668 |
| 2025-07-09 | 1.458 | 1.460 | 1.370 | 1.388 | 1.388 | 1,087 |
| 2025-07-08 | 1.490 | 1.492 | 1.398 | 1.446 | 1.446 | 6,622 |
| 2025-07-07 | 1.610 | 1.626 | 1.528 | 1.550 | 1.550 | 2,782 |
| 2025-07-04 | 1.510 | 1.718 | 1.510 | 1.628 | 1.628 | 36,602 |
| 2025-07-03 | 1.388 | 1.500 | 1.388 | 1.470 | 1.470 | 8,458 |
| 2025-07-02 | 1.372 | 1.372 | 1.340 | 1.344 | 1.344 | 100 |
| 2025-07-01 | 1.460 | 1.460 | 1.376 | 1.376 | 1.376 | 404 |
| 2025-06-30 | 1.432 | 1.474 | 1.432 | 1.474 | 1.474 | 107 |
| 2025-06-27 | 1.300 | 1.510 | 1.300 | 1.456 | 1.456 | 570 |
| 2025-06-26 | 1.262 | 1.272 | 1.262 | 1.272 | 1.272 | 22 |
| 2025-06-25 | 1.320 | 1.328 | 1.290 | 1.290 | 1.290 | 163 |
| 2025-06-24 | 1.346 | 1.420 | 1.310 | 1.322 | 1.322 | 453 |
| 2025-06-23 | 1.234 | 1.508 | 1.234 | 1.310 | 1.310 | 14,142 |
| 2025-06-20 | 1.150 | 1.156 | 1.150 | 1.156 | 1.156 | 171 |
| 2025-06-19 | 1.149 | 1.149 | 1.149 | 1.149 | 1.149 | 38 |
| 2025-06-18 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2025-06-17 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2025-06-16 | 1.190 | 1.190 | 1.160 | 1.160 | 1.160 | 2 |
| 2025-06-13 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2025-06-12 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 35 |
| 2025-06-11 | 1.192 | 1.192 | 1.192 | 1.192 | 1.192 | 0 |
| 2025-06-10 | 1.192 | 1.192 | 1.192 | 1.192 | 1.192 | 0 |
| 2025-06-09 | 1.192 | 1.192 | 1.192 | 1.192 | 1.192 | 10 |
| 2025-06-06 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2025-06-05 | 1.176 | 1.176 | 1.120 | 1.120 | 1.120 | 2 |
| 2025-06-04 | 1.148 | 1.148 | 1.148 | 1.148 | 1.148 | 42 |
| 2025-06-03 | 1.142 | 1.142 | 1.142 | 1.142 | 1.142 | 38 |
| 2025-06-02 | 1.156 | 1.156 | 1.156 | 1.156 | 1.156 | 17 |
| 2025-05-30 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-05-29 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 100 |
| 2025-05-28 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 1,035 |
| 2025-05-27 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 45 |
| 2025-05-26 | 1.308 | 1.320 | 1.273 | 1.320 | 1.320 | 1,145 |
| 2025-05-23 | 1.248 | 1.248 | 1.248 | 1.248 | 1.248 | 67 |
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.