AB Science SA AB
EURONEXT · France · Health Technology
€0.5820-0.01 (-1.36%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0.58 | -1.36% | €0.59 | €0.59 | €0.58 | 266.12K |
| 2026-09-30 | €0.59 | +0.34% | €0.60 | €0.61 | €0.59 | 312.23K |
| 2026-09-29 | €0.59 | -14.78% | €0.66 | €0.66 | €0.58 | 1.32M |
| 2026-09-28 | €0.69 | +0.88% | €0.69 | €0.70 | €0.68 | 29.12K |
| 2026-09-25 | €0.68 | -1.30% | €0.70 | €0.70 | €0.67 | 162.94K |
| 2026-09-24 | €0.69 | -2.39% | €0.71 | €0.71 | €0.69 | 100.79K |
| 2026-09-23 | €0.71 | -0.28% | €0.71 | €0.72 | €0.71 | 58.10K |
| 2026-09-22 | €0.71 | -0.28% | €0.71 | €0.72 | €0.71 | 163.33K |
| 2026-09-21 | €0.71 | +1.28% | €0.70 | €0.73 | €0.70 | 149.74K |
| 2026-09-18 | €0.70 | -0.98% | €0.72 | €0.73 | €0.70 | 97.79K |
| 2026-09-17 | €0.71 | +0.42% | €0.70 | €0.72 | €0.70 | 40.85K |
| 2026-09-16 | €0.71 | +0.85% | €0.70 | €0.72 | €0.70 | 96.69K |
| 2026-09-15 | €0.70 | -2.36% | €0.71 | €0.71 | €0.70 | 82.91K |
| 2026-09-14 | €0.72 | -1.37% | €0.73 | €0.73 | €0.70 | 107.19K |
| 2026-09-11 | €0.73 | +3.55% | €0.72 | €0.74 | €0.70 | 318.14K |
| 2026-09-10 | €0.70 | -0.14% | €0.73 | €0.73 | €0.70 | 56.55K |
| 2026-09-09 | €0.71 | -3.55% | €0.73 | €0.73 | €0.70 | 210.76K |
| 2026-09-08 | €0.73 | +0.97% | €0.73 | €0.75 | €0.73 | 234.67K |
| 2026-09-07 | €0.73 | -0.96% | €0.73 | €0.75 | €0.69 | 222.04K |
| 2026-09-04 | €0.73 | -0.27% | €0.73 | €0.73 | €0.72 | 119.07K |
| 2026-09-03 | €0.73 | -0.81% | €0.75 | €0.75 | €0.73 | 146.59K |
| 2026-09-02 | €0.74 | +0.54% | €0.74 | €0.77 | €0.72 | 320.66K |
| 2026-09-01 | €0.74 | +4.69% | €0.71 | €0.74 | €0.70 | 259.44K |
| 2026-08-31 | €0.70 | -2.77% | €0.71 | €0.72 | €0.69 | 284.13K |
| 2026-08-28 | €0.72 | 0.00% | €0.74 | €0.75 | €0.72 | 250.77K |
| 2026-08-27 | €0.72 | +1.40% | €0.71 | €0.75 | €0.71 | 356.18K |
| 2026-08-26 | €0.71 | -3.52% | €0.73 | €0.75 | €0.71 | 507.80K |
| 2026-08-25 | €0.74 | +9.97% | €0.68 | €0.78 | €0.67 | 1.00M |
| 2026-08-24 | €0.67 | -3.03% | €0.68 | €0.68 | €0.66 | 243.33K |
| 2026-08-21 | €0.69 | 0.00% | €0.69 | €0.70 | €0.67 | 420.83K |
| 2026-08-20 | €0.69 | -2.26% | €0.70 | €0.71 | €0.68 | 439.49K |
| 2026-08-19 | €0.71 | -0.42% | €0.71 | €0.72 | €0.68 | 728.66K |
| 2026-08-18 | €0.71 | -0.97% | €0.72 | €0.72 | €0.70 | 160.57K |
| 2026-08-17 | €0.72 | -3.36% | €0.74 | €0.74 | €0.71 | 460.30K |
| 2026-08-14 | €0.74 | +3.33% | €0.73 | €0.75 | €0.71 | 343.97K |
| 2026-08-13 | €0.72 | -1.50% | €0.70 | €0.74 | €0.70 | 735.15K |
| 2026-08-12 | €0.73 | -5.19% | €0.75 | €0.78 | €0.73 | 589.36K |
| 2026-08-11 | €0.77 | +3.35% | €0.75 | €0.82 | €0.74 | 1.50M |
| 2026-08-10 | €0.75 | -25.40% | €0.90 | €0.90 | €0.73 | 2.91M |
| 2026-08-07 | €1.00 | +24.07% | €0.86 | €1.00 | €0.85 | 1.08M |
| 2026-08-06 | €0.81 | +14.81% | €0.75 | €0.87 | €0.73 | 2.31M |
| 2026-08-05 | €0.70 | +8.33% | €0.63 | €0.70 | €0.63 | 277.15K |
| 2026-08-04 | €0.65 | +5.88% | €0.60 | €0.70 | €0.59 | 754.26K |
| 2026-08-03 | €0.61 | +13.12% | €0.54 | €0.63 | €0.54 | 704.85K |
| 2026-07-31 | €0.54 | +1.88% | €0.53 | €0.56 | €0.52 | 499.60K |
| 2026-07-30 | €0.53 | -4.67% | €0.55 | €0.55 | €0.53 | 441.15K |
| 2026-07-29 | €0.56 | -2.11% | €0.59 | €0.60 | €0.55 | 407.23K |
| 2026-07-28 | €0.57 | -18.48% | €0.70 | €0.70 | €0.57 | 837.69K |
| 2026-07-27 | €0.70 | +36.59% | €0.54 | €0.70 | €0.53 | 415.61K |
| 2026-07-24 | €0.51 | -2.48% | €0.52 | €0.52 | €0.50 | 428.56K |
| 2026-07-23 | €0.52 | -6.09% | €0.56 | €0.56 | €0.52 | 468.77K |
| 2026-07-22 | €0.56 | -2.11% | €0.57 | €0.57 | €0.55 | 331.21K |
| 2026-07-21 | €0.57 | +1.06% | €0.57 | €0.58 | €0.55 | 296.27K |
| 2026-07-20 | €0.56 | -7.84% | €0.61 | €0.61 | €0.56 | 393.61K |
| 2026-07-17 | €0.61 | -0.97% | €0.62 | €0.64 | €0.61 | 255.08K |
| 2026-07-16 | €0.62 | -4.19% | €0.66 | €0.66 | €0.62 | 213.03K |
| 2026-07-15 | €0.64 | +0.78% | €0.63 | €0.67 | €0.61 | 753.42K |
| 2026-07-14 | €0.64 | -7.65% | €0.69 | €0.69 | €0.64 | 734.95K |
| 2026-07-13 | €0.69 | -5.46% | €0.72 | €0.73 | €0.68 | 421.84K |
| 2026-07-10 | €0.73 | -2.27% | €0.73 | €0.74 | €0.73 | 144.00K |
| 2026-07-09 | €0.75 | +1.35% | €0.74 | €0.75 | €0.73 | 245.64K |
| 2026-07-08 | €0.74 | -1.99% | €0.77 | €0.77 | €0.73 | 270.84K |
| 2026-07-07 | €0.75 | -0.66% | €0.76 | €0.77 | €0.74 | 171.34K |
| 2026-07-06 | €0.76 | -1.68% | €0.76 | €0.77 | €0.75 | 216.99K |
| 2026-07-03 | €0.77 | +0.78% | €0.77 | €0.78 | €0.75 | 308.59K |
| 2026-07-02 | €0.77 | -1.67% | €0.78 | €0.78 | €0.72 | 745.89K |
| 2026-07-01 | €0.78 | -11.86% | €0.83 | €0.84 | €0.76 | 1.21M |
| 2026-06-30 | €0.88 | -1.45% | €0.88 | €0.90 | €0.88 | 91.99K |
| 2026-06-29 | €0.90 | +2.75% | €0.87 | €0.91 | €0.86 | 192.26K |
| 2026-06-26 | €0.87 | +1.86% | €0.88 | €0.88 | €0.84 | 259.33K |
| 2026-06-25 | €0.86 | -1.38% | €0.87 | €0.88 | €0.86 | 58.60K |
| 2026-06-24 | €0.87 | +0.23% | €0.87 | €0.88 | €0.85 | 77.83K |
| 2026-06-23 | €0.87 | -0.23% | €0.87 | €0.87 | €0.83 | 179.60K |
| 2026-06-22 | €0.87 | -2.79% | €0.89 | €0.89 | €0.86 | 155.69K |
| 2026-06-19 | €0.89 | +5.17% | €0.86 | €0.90 | €0.85 | 243.35K |
| 2026-06-18 | €0.85 | -3.30% | €0.94 | €0.94 | €0.85 | 629.92K |
| 2026-06-17 | €0.88 | +2.09% | €0.87 | €0.88 | €0.87 | 105.83K |
| 2026-06-16 | €0.86 | -2.93% | €0.89 | €0.90 | €0.86 | 185.36K |
| 2026-06-15 | €0.89 | -0.22% | €0.91 | €0.91 | €0.88 | 116.33K |
| 2026-06-12 | €0.89 | +0.23% | €0.89 | €0.91 | €0.88 | 169.65K |
| 2026-06-11 | €0.89 | -2.42% | €0.91 | €0.91 | €0.88 | 206.53K |
| 2026-06-10 | €0.91 | +1.79% | €0.89 | €0.93 | €0.89 | 200.14K |
| 2026-06-09 | €0.89 | +1.59% | €0.87 | €0.90 | €0.87 | 186.61K |
| 2026-06-08 | €0.88 | -3.30% | €0.91 | €0.91 | €0.87 | 433.36K |
| 2026-06-05 | €0.91 | -2.15% | €0.93 | €0.93 | €0.90 | 256.47K |
| 2026-06-04 | €0.93 | -1.90% | €0.93 | €0.94 | €0.92 | 169.23K |
| 2026-06-03 | €0.95 | +1.94% | €0.95 | €0.95 | €0.92 | 249.11K |
| 2026-06-02 | €0.93 | -1.69% | €0.94 | €0.95 | €0.91 | 277.97K |
| 2026-06-01 | €0.95 | -1.87% | €0.95 | €0.96 | €0.93 | 264.25K |
| 2026-05-29 | €0.96 | -0.72% | €0.97 | €0.98 | €0.95 | 216.16K |