AB Science S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 1.414 | 1.414 | 1.338 | 1.338 | 1.338 | 18 |
| 2025-02-20 | 1.372 | 1.388 | 1.370 | 1.388 | 1.388 | 203 |
| 2025-02-19 | 1.350 | 1.360 | 1.348 | 1.360 | 1.360 | 2,902 |
| 2025-02-18 | 1.464 | 1.466 | 1.464 | 1.466 | 1.466 | 48 |
| 2025-02-17 | 1.520 | 1.520 | 1.516 | 1.516 | 1.516 | 1 |
| 2025-02-14 | 1.520 | 1.540 | 1.520 | 1.528 | 1.528 | 438 |
| 2025-02-13 | 1.534 | 1.558 | 1.520 | 1.538 | 1.538 | 129 |
| 2025-02-12 | 1.548 | 1.580 | 1.548 | 1.560 | 1.560 | 1,586 |
| 2025-02-11 | 1.560 | 1.560 | 1.530 | 1.546 | 1.546 | 65 |
| 2025-02-10 | 1.588 | 1.588 | 1.568 | 1.572 | 1.572 | 97 |
| 2025-02-07 | 1.594 | 1.594 | 1.570 | 1.580 | 1.580 | 286 |
| 2025-02-06 | 1.586 | 1.586 | 1.566 | 1.568 | 1.568 | 1,479 |
| 2025-02-05 | 1.540 | 1.570 | 1.540 | 1.550 | 1.550 | 639 |
| 2025-02-04 | 1.474 | 1.498 | 1.474 | 1.494 | 1.494 | 240 |
| 2025-02-03 | 1.540 | 1.540 | 1.420 | 1.464 | 1.464 | 21 |
| 2025-01-31 | 1.630 | 1.630 | 1.554 | 1.562 | 1.562 | 986 |
| 2025-01-30 | 1.610 | 1.668 | 1.610 | 1.610 | 1.610 | 1,622 |
| 2025-01-29 | 1.600 | 1.620 | 1.558 | 1.620 | 1.620 | 63 |
| 2025-01-28 | 1.814 | 1.814 | 1.762 | 1.784 | 1.784 | 1,166 |
| 2025-01-27 | 1.728 | 1.730 | 1.720 | 1.722 | 1.722 | 1,978 |
| 2025-01-24 | 1.744 | 1.744 | 1.728 | 1.728 | 1.728 | 173 |
| 2025-01-23 | 1.810 | 1.810 | 1.758 | 1.758 | 1.758 | 2,100 |
| 2025-01-22 | 1.778 | 1.812 | 1.778 | 1.812 | 1.812 | 856 |
| 2025-01-21 | 1.782 | 1.810 | 1.780 | 1.800 | 1.800 | 256 |
| 2025-01-20 | 1.820 | 1.836 | 1.770 | 1.810 | 1.810 | 3,480 |
| 2025-01-17 | 1.700 | 1.800 | 1.700 | 1.756 | 1.756 | 3,585 |
| 2025-01-16 | 1.910 | 1.948 | 1.758 | 1.760 | 1.760 | 9,159 |
| 2025-01-15 | 1.520 | 1.610 | 1.462 | 1.610 | 1.610 | 2,381 |
| 2025-01-14 | 1.650 | 1.658 | 1.580 | 1.580 | 1.580 | 634 |
| 2025-01-13 | 1.702 | 1.720 | 1.602 | 1.626 | 1.626 | 12,631 |
| 2025-01-10 | 1.714 | 1.880 | 1.676 | 1.686 | 1.686 | 5,593 |
| 2025-01-09 | 1.542 | 1.948 | 1.542 | 1.698 | 1.698 | 58,348 |
| 2025-01-08 | 2.260 | 2.335 | 1.510 | 1.670 | 1.670 | 31,601 |
| 2025-01-07 | 1.300 | 2.270 | 1.280 | 2.270 | 2.270 | 105,549 |
| 2025-01-06 | 1.154 | 1.300 | 1.100 | 1.238 | 1.238 | 10,855 |
| 2025-01-03 | 0.910 | 0.910 | 0.902 | 0.906 | 0.906 | 99 |
| 2025-01-02 | 0.895 | 0.895 | 0.884 | 0.884 | 0.884 | 64 |
| 2024-12-30 | 0.900 | 0.900 | 0.895 | 0.895 | 0.895 | 2 |
| 2024-12-27 | 0.919 | 0.919 | 0.884 | 0.884 | 0.884 | 60 |
| 2024-12-23 | 0.927 | 0.927 | 0.885 | 0.885 | 0.885 | 1,130 |
| 2024-12-17 | 0.900 | 0.940 | 0.870 | 0.870 | 0.870 | 10,230 |
| 2024-12-16 | 0.913 | 0.968 | 0.913 | 0.933 | 0.933 | 4,840 |
| 2024-12-13 | 0.947 | 0.990 | 0.910 | 0.910 | 0.910 | 4,491 |
| 2024-12-12 | 0.795 | 0.903 | 0.795 | 0.852 | 0.852 | 2,917 |
| 2024-12-11 | 0.779 | 0.779 | 0.779 | 0.779 | 0.779 | 2,500 |
| 2024-12-10 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 323 |
| 2024-12-09 | 0.780 | 0.790 | 0.779 | 0.779 | 0.779 | 145 |
| 2024-12-06 | 0.784 | 0.784 | 0.778 | 0.778 | 0.778 | 165 |
| 2024-12-04 | 0.790 | 0.798 | 0.785 | 0.785 | 0.785 | 178 |
| 2024-12-03 | 0.801 | 0.801 | 0.801 | 0.801 | 0.801 | 1 |
| 2024-12-02 | 0.772 | 0.772 | 0.772 | 0.772 | 0.772 | 2 |
| 2024-11-29 | 0.818 | 0.818 | 0.818 | 0.818 | 0.818 | 1 |
| 2024-11-27 | 0.773 | 0.783 | 0.771 | 0.783 | 0.783 | 150 |
| 2024-11-26 | 0.774 | 0.774 | 0.774 | 0.774 | 0.774 | 300 |
| 2024-11-25 | 0.800 | 0.800 | 0.770 | 0.770 | 0.770 | 175 |
| 2024-11-22 | 0.800 | 0.800 | 0.790 | 0.791 | 0.791 | 260 |
| 2024-11-21 | 0.818 | 0.818 | 0.800 | 0.800 | 0.800 | 1,519 |
| 2024-11-19 | 0.861 | 0.861 | 0.861 | 0.861 | 0.861 | 1,686 |
| 2024-11-18 | 0.885 | 0.885 | 0.880 | 0.880 | 0.880 | 2 |
| 2024-11-15 | 0.892 | 0.892 | 0.892 | 0.892 | 0.892 | 1,674 |
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.