ABL Diagnostics SA ABLD
EURONEXT · France · Finance
€2.20-0.04 (-1.79%)
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 | €2.16 | -3.57% | €2.24 | €2.24 | €2.12 | 1.22K |
| 2026-09-30 | €2.24 | 0.00% | €2.10 | €2.26 | €2.10 | 8.06K |
| 2026-09-29 | €2.24 | -3.45% | €2.30 | €2.30 | €2.24 | 1.00K |
| 2026-09-28 | €2.32 | +1.75% | €2.28 | €2.32 | €2.28 | 178 |
| 2026-09-25 | €2.28 | 0.00% | €2.34 | €2.34 | €2.22 | 3.03K |
| 2026-09-24 | €2.28 | -5.79% | €2.32 | €2.36 | €2.20 | 13.21K |
| 2026-09-23 | €2.42 | 0.00% | €2.42 | €2.42 | €2.34 | 1.18K |
| 2026-09-22 | €2.42 | +2.54% | €2.44 | €2.46 | €2.32 | 7.96K |
| 2026-09-21 | €2.36 | -3.28% | €2.50 | €2.50 | €2.34 | 9.02K |
| 2026-09-18 | €2.44 | -5.43% | €2.56 | €2.56 | €2.44 | 5.30K |
| 2026-09-17 | €2.58 | +1.57% | €2.60 | €2.64 | €2.52 | 2.23K |
| 2026-09-16 | €2.54 | 0.00% | €2.56 | €2.68 | €2.54 | 4.55K |
| 2026-09-15 | €2.54 | +4.96% | €2.46 | €2.54 | €2.42 | 6.08K |
| 2026-09-14 | €2.42 | -3.97% | €2.54 | €2.54 | €2.42 | 6.02K |
| 2026-09-11 | €2.52 | +5.00% | €2.54 | €2.60 | €2.40 | 18.21K |
| 2026-09-10 | €2.40 | -6.98% | €2.66 | €2.66 | €2.40 | 5.80K |
| 2026-09-09 | €2.58 | +5.74% | €2.78 | €2.78 | €2.58 | 26.73K |
| 2026-09-08 | €2.44 | +0.83% | €2.44 | €2.44 | €2.44 | 54 |
| 2026-09-07 | €2.42 | 0.00% | €2.42 | €2.42 | €2.42 | 517 |
| 2026-09-04 | €2.42 | +1.68% | €2.34 | €2.42 | €2.34 | 4.65K |
| 2026-09-03 | €2.38 | +1.71% | €2.38 | €2.40 | €2.38 | 667 |
| 2026-09-02 | €2.34 | -4.88% | €2.46 | €2.46 | €2.34 | 2.25K |
| 2026-09-01 | €2.46 | +0.82% | €2.46 | €2.46 | €2.40 | 3.29K |
| 2026-08-31 | €2.44 | +4.27% | €2.42 | €2.44 | €2.42 | 5.99K |
| 2026-08-28 | €2.34 | -0.85% | €2.38 | €2.40 | €2.34 | 1.07K |
| 2026-08-27 | €2.36 | -1.67% | €2.42 | €2.42 | €2.30 | 1.32K |
| 2026-08-26 | €2.40 | 0.00% | €2.40 | €2.44 | €2.38 | 969 |
| 2026-08-25 | €2.40 | +1.69% | €2.38 | €2.40 | €2.38 | 2.70K |
| 2026-08-24 | €2.36 | +0.85% | €2.36 | €2.36 | €2.34 | 2.01K |
| 2026-08-21 | €2.34 | +6.36% | €2.20 | €2.40 | €2.20 | 7.37K |
| 2026-08-20 | €2.20 | -6.78% | €2.36 | €2.36 | €2.20 | 14.37K |
| 2026-08-19 | €2.36 | -1.67% | €2.40 | €2.40 | €2.30 | 5.73K |
| 2026-08-18 | €2.40 | -4.00% | €2.52 | €2.52 | €2.28 | 9.87K |
| 2026-08-17 | €2.50 | +2.46% | €2.40 | €2.52 | €2.34 | 9.38K |
| 2026-08-14 | €2.44 | -3.17% | €2.50 | €2.50 | €2.44 | 1.59K |
| 2026-08-13 | €2.52 | +2.44% | €2.46 | €2.54 | €2.46 | 2.27K |
| 2026-08-12 | €2.46 | -1.60% | €2.46 | €2.54 | €2.40 | 8.22K |
| 2026-08-11 | €2.50 | +3.31% | €2.48 | €2.62 | €2.46 | 2.92K |
| 2026-08-10 | €2.42 | -2.42% | €2.58 | €2.58 | €2.40 | 4.67K |
| 2026-08-07 | €2.48 | -0.80% | €2.54 | €2.54 | €2.48 | 1.79K |
| 2026-08-06 | €2.50 | -3.10% | €2.52 | €2.58 | €2.50 | 3.17K |
| 2026-08-05 | €2.58 | +2.38% | €2.54 | €2.74 | €2.54 | 7.73K |
| 2026-08-04 | €2.52 | +2.44% | €2.38 | €2.52 | €2.38 | 7.71K |
| 2026-08-03 | €2.46 | +1.65% | €2.50 | €2.50 | €2.46 | 1.97K |
| 2026-07-31 | €2.42 | 0.00% | €2.46 | €2.50 | €2.42 | 3.24K |
| 2026-07-30 | €2.42 | -1.63% | €2.44 | €2.44 | €2.42 | 1.61K |
| 2026-07-29 | €2.46 | +2.50% | €2.36 | €2.46 | €2.30 | 2.84K |
| 2026-07-28 | €2.40 | 0.00% | €2.46 | €2.46 | €2.38 | 2.75K |
| 2026-07-27 | €2.40 | -4.00% | €2.50 | €2.50 | €2.40 | 3.10K |
| 2026-07-24 | €2.50 | 0.00% | €2.50 | €2.52 | €2.34 | 2.85K |
| 2026-07-23 | €2.50 | +6.84% | €2.52 | €2.52 | €2.42 | 6.15K |
| 2026-07-22 | €2.34 | -2.50% | €2.54 | €2.54 | €2.30 | 5.81K |
| 2026-07-21 | €2.40 | +1.69% | €2.38 | €2.46 | €2.24 | 2.97K |
| 2026-07-20 | €2.36 | +0.85% | €2.32 | €2.40 | €2.18 | 64.90K |
| 2026-07-17 | €2.34 | +0.86% | €2.38 | €2.40 | €2.28 | 8.87K |
| 2026-07-16 | €2.32 | -7.20% | €2.50 | €2.50 | €2.32 | 4.20K |
| 2026-07-15 | €2.50 | 0.00% | €2.50 | €2.50 | €2.40 | 4.58K |
| 2026-07-14 | €2.50 | 0.00% | €2.54 | €2.54 | €2.40 | 1.59K |
| 2026-07-13 | €2.50 | -0.79% | €2.60 | €2.60 | €2.40 | 8.05K |
| 2026-07-10 | €2.52 | +0.80% | €2.50 | €2.60 | €2.46 | 2.31K |
| 2026-07-09 | €2.50 | -1.57% | €2.60 | €2.60 | €2.42 | 7.42K |
| 2026-07-08 | €2.54 | -1.55% | €2.62 | €2.62 | €2.44 | 3.61K |
| 2026-07-07 | €2.58 | -3.73% | €2.68 | €2.68 | €2.56 | 1.08K |
| 2026-07-06 | €2.68 | +0.75% | €2.66 | €2.68 | €2.60 | 1.15K |
| 2026-07-03 | €2.66 | +0.76% | €2.62 | €2.66 | €2.54 | 5.09K |
| 2026-07-02 | €2.64 | -5.04% | €2.78 | €2.78 | €2.60 | 67.26K |
| 2026-07-01 | €2.78 | 0.00% | €2.96 | €2.96 | €2.68 | 7.95K |
| 2026-06-30 | €2.78 | +11.20% | €2.52 | €2.78 | €2.52 | 8.38K |
| 2026-06-29 | €2.50 | +2.46% | €2.52 | €2.52 | €2.44 | 4.36K |
| 2026-06-26 | €2.44 | +1.67% | €2.36 | €2.46 | €2.32 | 12.05K |
| 2026-06-25 | €2.40 | -0.83% | €2.44 | €2.52 | €2.20 | 15.18K |
| 2026-06-24 | €2.42 | -6.20% | €2.56 | €2.78 | €2.42 | 8.25K |
| 2026-06-23 | €2.58 | -3.01% | €2.72 | €2.74 | €2.58 | 4.44K |
| 2026-06-22 | €2.66 | +0.76% | €2.66 | €2.66 | €2.64 | 4.33K |
| 2026-06-19 | €2.64 | +9.09% | €2.54 | €2.64 | €2.48 | 12.46K |
| 2026-06-18 | €2.42 | +0.83% | €2.40 | €2.64 | €2.36 | 20.50K |
| 2026-06-17 | €2.40 | 0.00% | €2.42 | €2.48 | €2.38 | 9.30K |
| 2026-06-16 | €2.40 | -4.76% | €2.64 | €2.64 | €2.38 | 20.40K |
| 2026-06-15 | €2.52 | -7.35% | €2.88 | €2.88 | €2.52 | 28.33K |
| 2026-06-12 | €2.72 | +5.43% | €2.64 | €2.90 | €2.56 | 45.09K |
| 2026-06-11 | €2.58 | -0.77% | €2.50 | €2.60 | €2.46 | 7.72K |
| 2026-06-10 | €2.60 | -0.76% | €2.62 | €2.66 | €2.48 | 10.28K |
| 2026-06-09 | €2.62 | -3.68% | €2.78 | €2.82 | €2.60 | 5.03K |
| 2026-06-08 | €2.72 | -2.16% | €2.74 | €2.86 | €2.72 | 8.22K |
| 2026-06-05 | €2.78 | -4.14% | €2.78 | €2.92 | €2.76 | 13.26K |
| 2026-06-04 | €2.90 | -6.45% | €3.04 | €3.08 | €2.86 | 16.12K |
| 2026-06-03 | €3.10 | -7.19% | €3.32 | €3.32 | €3.10 | 74.18K |
| 2026-06-02 | €3.34 | +4.37% | €3.42 | €3.44 | €3.20 | 18.33K |
| 2026-06-01 | €3.20 | -6.43% | €3.46 | €3.46 | €3.20 | 20.52K |
| 2026-05-29 | €3.42 | -2.29% | €3.62 | €3.80 | €3.40 | 28.64K |