ABL Diagnostics SA ABLD
EURONEXT · Fransa · Finans
€2,20-0,04 (-%1,79)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2,20 | -%1,79 | €2,24 | €2,24 | €2,12 | 1,27K |
| 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 |