Abeo SA ABEO
EURONEXT · France · Consumer Durables
€8.02+0.10 (+1.26%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €7.92 | -1.98% | €8.14 | €8.14 | €7.92 | 2.66K |
| 2026-09-29 | €8.08 | -0.49% | €8.08 | €8.10 | €8.06 | 67 |
| 2026-09-28 | €8.12 | 0.00% | €8.00 | €8.12 | €8.00 | 1.45K |
| 2026-09-25 | €8.12 | 0.00% | €8.06 | €8.12 | €8.06 | 280 |
| 2026-09-24 | €8.12 | -2.40% | €8.28 | €8.34 | €8.08 | 3.54K |
| 2026-09-23 | €8.32 | 0.00% | €8.32 | €8.32 | €8.28 | 262 |
| 2026-09-22 | €8.32 | -0.72% | €8.34 | €8.38 | €8.30 | 475 |
| 2026-09-21 | €8.38 | +0.48% | €8.38 | €8.38 | €8.30 | 681 |
| 2026-09-18 | €8.34 | +0.48% | €8.34 | €8.40 | €8.34 | 653 |
| 2026-09-17 | €8.30 | 0.00% | €8.24 | €8.40 | €8.24 | 747 |
| 2026-09-16 | €8.30 | -2.12% | €8.48 | €8.48 | €8.18 | 2.55K |
| 2026-09-15 | €8.48 | -1.17% | €8.58 | €8.58 | €8.38 | 1.59K |
| 2026-09-14 | €8.58 | +2.14% | €8.50 | €8.64 | €8.46 | 1.71K |
| 2026-09-11 | €8.40 | -0.71% | €8.50 | €8.50 | €8.40 | 1.44K |
| 2026-09-10 | €8.46 | -0.24% | €8.48 | €8.48 | €8.40 | 230 |
| 2026-09-09 | €8.48 | +0.47% | €8.48 | €8.48 | €8.42 | 85 |
| 2026-09-08 | €8.44 | 0.00% | €8.42 | €8.44 | €8.42 | 32 |
| 2026-09-07 | €8.44 | 0.00% | €8.40 | €8.48 | €8.40 | 355 |
| 2026-09-04 | €8.44 | -0.24% | €8.44 | €8.44 | €8.40 | 542 |
| 2026-09-03 | €8.46 | +0.48% | €8.42 | €8.46 | €8.40 | 468 |
| 2026-09-02 | €8.42 | +0.24% | €8.48 | €8.48 | €8.42 | 1.03K |
| 2026-09-01 | €8.40 | +0.72% | €8.34 | €8.40 | €8.30 | 3.69K |
| 2026-08-31 | €8.34 | -3.02% | €8.50 | €8.50 | €8.20 | 4.74K |
| 2026-08-28 | €8.60 | -1.60% | €8.74 | €8.80 | €8.58 | 1.29K |
| 2026-08-27 | €8.74 | -0.68% | €8.78 | €8.78 | €8.62 | 1.94K |
| 2026-08-26 | €8.80 | 0.00% | €8.84 | €8.84 | €8.78 | 201 |
| 2026-08-25 | €8.80 | +0.69% | €8.74 | €8.88 | €8.74 | 3.35K |
| 2026-08-24 | €8.74 | -0.46% | €8.74 | €8.80 | €8.70 | 773 |
| 2026-08-21 | €8.78 | +0.46% | €8.72 | €8.78 | €8.68 | 484 |
| 2026-08-20 | €8.74 | -0.23% | €8.76 | €8.76 | €8.70 | 257 |
| 2026-08-19 | €8.76 | -0.90% | €8.84 | €8.84 | €8.70 | 1.55K |
| 2026-08-18 | €8.84 | -0.67% | €8.86 | €8.88 | €8.68 | 1.56K |
| 2026-08-17 | €8.90 | 0.00% | €8.90 | €8.90 | €8.86 | 469 |
| 2026-08-14 | €8.90 | 0.00% | €8.90 | €8.90 | €8.88 | 772 |
| 2026-08-13 | €8.90 | 0.00% | €8.88 | €8.90 | €8.88 | 122 |
| 2026-08-12 | €8.90 | -0.22% | €8.92 | €8.92 | €8.88 | 344 |
| 2026-08-11 | €8.92 | 0.00% | €8.96 | €8.98 | €8.92 | 322 |
| 2026-08-10 | €8.92 | -0.89% | €9.00 | €9.00 | €8.76 | 1.62K |
| 2026-08-07 | €9.00 | +0.22% | €8.98 | €9.00 | €8.96 | 311 |
| 2026-08-06 | €8.98 | -0.22% | €9.00 | €9.00 | €8.80 | 1.92K |
| 2026-08-05 | €9.00 | 0.00% | €9.08 | €9.10 | €9.00 | 1.68K |
| 2026-08-04 | €9.00 | 0.00% | €8.96 | €9.00 | €8.92 | 879 |
| 2026-08-03 | €9.00 | -0.88% | €9.00 | €9.10 | €9.00 | 1.43K |
| 2026-07-31 | €9.08 | -0.22% | €9.10 | €9.12 | €9.00 | 1.03K |
| 2026-07-30 | €9.10 | +1.56% | €8.96 | €9.16 | €8.96 | 1.25K |
| 2026-07-29 | €8.96 | -0.22% | €8.98 | €8.98 | €8.92 | 396 |
| 2026-07-28 | €8.98 | -0.22% | €8.78 | €8.98 | €8.78 | 889 |
| 2026-07-27 | €9.00 | +1.58% | €8.86 | €9.20 | €8.86 | 2.18K |
| 2026-07-24 | €8.86 | +0.23% | €8.86 | €8.90 | €8.54 | 1.16K |
| 2026-07-23 | €8.84 | -2.64% | €9.00 | €9.08 | €8.83 | 988 |
| 2026-07-22 | €9.08 | -0.66% | €9.14 | €9.14 | €9.00 | 328 |
| 2026-07-21 | €9.14 | -0.22% | €9.20 | €9.20 | €8.98 | 1.33K |
| 2026-07-20 | €9.16 | -3.98% | €9.48 | €9.54 | €9.12 | 2.90K |
| 2026-07-17 | €9.54 | -0.83% | €9.58 | €9.58 | €9.44 | 755 |
| 2026-07-16 | €9.62 | 0.00% | €9.60 | €9.62 | €9.60 | 263 |
| 2026-07-15 | €9.62 | +1.26% | €9.52 | €9.62 | €9.52 | 621 |
| 2026-07-14 | €9.50 | +0.21% | €9.46 | €9.50 | €9.28 | 1.89K |
| 2026-07-13 | €9.48 | -0.42% | €9.44 | €9.48 | €9.40 | 1.50K |
| 2026-07-10 | €9.52 | +0.63% | €9.46 | €9.52 | €9.44 | 959 |
| 2026-07-09 | €9.46 | -0.42% | €9.50 | €9.50 | €9.40 | 1.45K |
| 2026-07-08 | €9.50 | -2.06% | €9.60 | €9.64 | €9.50 | 1.46K |
| 2026-07-07 | €9.70 | +1.04% | €9.62 | €9.70 | €9.62 | 1.39K |
| 2026-07-06 | €9.60 | +0.21% | €9.58 | €9.62 | €9.56 | 855 |
| 2026-07-03 | €9.58 | +0.42% | €9.50 | €9.58 | €9.50 | 915 |
| 2026-07-02 | €9.54 | +0.21% | €9.50 | €9.54 | €9.50 | 724 |
| 2026-07-01 | €9.52 | -3.25% | €9.76 | €9.92 | €9.40 | 4.45K |
| 2026-06-30 | €9.84 | -1.60% | €10.00 | €10.00 | €9.84 | 2.16K |
| 2026-06-29 | €10.00 | -0.50% | €10.00 | €10.10 | €9.98 | 1.25K |
| 2026-06-26 | €10.05 | +0.50% | €10.00 | €10.05 | €10.00 | 7.41K |
| 2026-06-25 | €10.00 | +0.20% | €9.98 | €10.05 | €9.98 | 6.49K |
| 2026-06-24 | €9.98 | 0.00% | €10.00 | €10.00 | €9.96 | 2.15K |
| 2026-06-23 | €9.98 | 0.00% | €10.00 | €10.00 | €9.98 | 1.68K |
| 2026-06-22 | €9.98 | -0.20% | €9.98 | €10.00 | €9.98 | 3.70K |
| 2026-06-19 | €10.00 | +0.40% | €10.00 | €10.00 | €9.98 | 2.24K |
| 2026-06-18 | €9.96 | +0.40% | €10.00 | €10.00 | €9.92 | 1.46K |
| 2026-06-17 | €9.92 | +1.43% | €9.78 | €10.01 | €9.72 | 14.57K |
| 2026-06-16 | €9.78 | +0.41% | €9.74 | €9.78 | €9.70 | 724 |
| 2026-06-15 | €9.74 | +0.41% | €9.70 | €9.74 | €9.62 | 1.27K |
| 2026-06-12 | €9.70 | +0.62% | €9.78 | €9.78 | €9.58 | 616 |
| 2026-06-11 | €9.64 | -2.03% | €9.88 | €9.88 | €9.46 | 3.66K |
| 2026-06-10 | €9.84 | -0.81% | €9.96 | €9.98 | €9.74 | 4.93K |
| 2026-06-09 | €9.92 | +1.64% | €9.82 | €9.94 | €9.80 | 109.30K |
| 2026-06-08 | €9.76 | -3.37% | €10.05 | €10.05 | €9.10 | 12.70K |
| 2026-06-05 | €10.10 | 0.00% | €10.35 | €10.35 | €10.10 | 13.52K |
| 2026-06-04 | €10.10 | -1.46% | €10.50 | €10.50 | €9.76 | 11.49K |
| 2026-06-03 | €10.25 | +1.49% | €10.00 | €10.30 | €9.66 | 11.50K |
| 2026-06-02 | €10.10 | +4.55% | €9.60 | €10.10 | €9.60 | 8.26K |
| 2026-06-01 | €9.66 | +5.69% | €9.20 | €9.88 | €9.18 | 8.02K |
| 2026-05-29 | €9.14 | +0.22% | €9.14 | €9.24 | €9.02 | 3.99K |
| 2026-05-28 | €9.12 | -0.22% | €9.14 | €9.14 | €9.06 | 416 |