AB Science S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1.340 | 1.340 | 1.264 | 1.264 | 1.264 | 74 |
| 2025-05-21 | 1.360 | 1.360 | 1.332 | 1.332 | 1.332 | 146 |
| 2025-05-20 | 1.490 | 1.490 | 1.452 | 1.452 | 1.452 | 298 |
| 2025-05-19 | 1.590 | 1.590 | 1.509 | 1.509 | 1.509 | 328 |
| 2025-05-16 | 1.528 | 1.528 | 1.496 | 1.496 | 1.496 | 215 |
| 2025-05-15 | 1.478 | 1.478 | 1.478 | 1.478 | 1.478 | 0 |
| 2025-05-14 | 1.478 | 1.478 | 1.478 | 1.478 | 1.478 | 0 |
| 2025-05-13 | 1.478 | 1.478 | 1.478 | 1.478 | 1.478 | 0 |
| 2025-05-12 | 1.470 | 1.478 | 1.470 | 1.478 | 1.478 | 225 |
| 2025-05-09 | 1.442 | 1.442 | 1.442 | 1.442 | 1.442 | 2 |
| 2025-05-08 | 1.474 | 1.474 | 1.474 | 1.474 | 1.474 | 0 |
| 2025-05-07 | 1.450 | 1.474 | 1.450 | 1.474 | 1.474 | 10 |
| 2025-05-06 | 1.462 | 1.464 | 1.462 | 1.464 | 1.464 | 302 |
| 2025-05-02 | 1.444 | 1.446 | 1.440 | 1.440 | 1.440 | 332 |
| 2025-05-01 | 1.438 | 1.438 | 1.438 | 1.438 | 1.438 | 0 |
| 2025-04-30 | 1.450 | 1.450 | 1.438 | 1.438 | 1.438 | 45 |
| 2025-04-29 | 1.432 | 1.450 | 1.432 | 1.450 | 1.450 | 161 |
| 2025-04-28 | 1.452 | 1.452 | 1.452 | 1.452 | 1.452 | 3 |
| 2025-04-25 | 1.426 | 1.426 | 1.426 | 1.426 | 1.426 | 4 |
| 2025-04-24 | 1.496 | 1.496 | 1.496 | 1.496 | 1.496 | 1 |
| 2025-04-23 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 1 |
| 2025-04-22 | 1.450 | 1.460 | 1.440 | 1.440 | 1.440 | 131 |
| 2025-04-17 | 1.420 | 1.432 | 1.420 | 1.432 | 1.432 | 22 |
| 2025-04-16 | 1.394 | 1.400 | 1.394 | 1.400 | 1.400 | 11 |
| 2025-04-15 | 1.380 | 1.496 | 1.380 | 1.402 | 1.402 | 138 |
| 2025-04-14 | 1.266 | 1.310 | 1.266 | 1.310 | 1.310 | 52 |
| 2025-04-11 | 1.312 | 1.312 | 1.302 | 1.302 | 1.302 | 315 |
| 2025-04-10 | 1.272 | 1.272 | 1.272 | 1.272 | 1.272 | 8 |
| 2025-04-09 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 7 |
| 2025-04-07 | 1.180 | 1.220 | 0.970 | 1.220 | 1.220 | 33 |
| 2025-04-04 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 52 |
| 2025-04-03 | 1.324 | 1.324 | 1.324 | 1.324 | 1.324 | 104 |
| 2025-04-02 | 1.344 | 1.344 | 1.344 | 1.344 | 1.344 | 25 |
| 2025-04-01 | 1.352 | 1.352 | 1.352 | 1.352 | 1.352 | 18 |
| 2025-03-31 | 1.360 | 1.380 | 1.330 | 1.330 | 1.330 | 38 |
| 2025-03-28 | 1.370 | 1.380 | 1.370 | 1.370 | 1.370 | 48 |
| 2025-03-27 | 1.388 | 1.388 | 1.356 | 1.359 | 1.359 | 438 |
| 2025-03-26 | 1.358 | 1.358 | 1.358 | 1.358 | 1.358 | 9 |
| 2025-03-25 | 1.388 | 1.388 | 1.380 | 1.380 | 1.380 | 209 |
| 2025-03-24 | 1.392 | 1.392 | 1.380 | 1.380 | 1.380 | 70 |
| 2025-03-21 | 1.406 | 1.406 | 1.374 | 1.374 | 1.374 | 17 |
| 2025-03-20 | 1.372 | 1.372 | 1.372 | 1.372 | 1.372 | 8 |
| 2025-03-19 | 1.418 | 1.418 | 1.402 | 1.402 | 1.402 | 50 |
| 2025-03-18 | 1.356 | 1.366 | 1.356 | 1.366 | 1.366 | 275 |
| 2025-03-17 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 72 |
| 2025-03-14 | 1.368 | 1.368 | 1.360 | 1.360 | 1.360 | 183 |
| 2025-03-13 | 1.380 | 1.400 | 1.380 | 1.400 | 1.400 | 3 |
| 2025-03-12 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 39 |
| 2025-03-11 | 1.420 | 1.420 | 1.410 | 1.410 | 1.410 | 21 |
| 2025-03-10 | 1.400 | 1.412 | 1.400 | 1.412 | 1.412 | 55 |
| 2025-03-07 | 1.430 | 1.432 | 1.404 | 1.404 | 1.404 | 74 |
| 2025-03-06 | 1.560 | 1.650 | 1.420 | 1.446 | 1.446 | 627 |
| 2025-03-05 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 47 |
| 2025-03-04 | 1.330 | 1.330 | 1.324 | 1.324 | 1.324 | 17 |
| 2025-03-03 | 1.396 | 1.396 | 1.354 | 1.354 | 1.354 | 6 |
| 2025-02-28 | 1.398 | 1.398 | 1.366 | 1.366 | 1.366 | 52 |
| 2025-02-27 | 1.350 | 1.374 | 1.350 | 1.374 | 1.374 | 50 |
| 2025-02-26 | 1.320 | 1.362 | 1.320 | 1.340 | 1.340 | 19 |
| 2025-02-25 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 2 |
| 2025-02-24 | 1.380 | 1.380 | 1.340 | 1.340 | 1.340 | 53 |
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.