AB Science S.A. (EPA:AB)
France
· Delayed Price · Currency is EUR 1.216
+0.018 (1.50%)
At close: Dec 5, 2025
AB Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.20 | 1.22 | 1.18 | 1.22 | - | 1.50% | 199,166 |
| Dec 4, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 3.45% | 106,482 |
| Dec 3, 2025 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | -1.86% | 204,833 |
| Dec 2, 2025 | 1.17 | 1.22 | 1.17 | 1.18 | 1.18 | 1.55% | 298,291 |
| Dec 1, 2025 | 1.18 | 1.20 | 1.15 | 1.16 | 1.16 | -2.02% | 224,374 |
| Nov 28, 2025 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | 0.51% | 105,607 |
| Nov 27, 2025 | 1.14 | 1.21 | 1.14 | 1.18 | 1.18 | 4.80% | 354,248 |
| Nov 26, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -1.05% | 166,967 |
| Nov 25, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -1.04% | 156,333 |
| Nov 24, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 95,510 |
| Nov 21, 2025 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | - | 83,757 |
| Nov 20, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 54,743 |
| Nov 19, 2025 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 1.05% | 53,411 |
| Nov 18, 2025 | 1.15 | 1.18 | 1.14 | 1.15 | 1.15 | -0.52% | 46,414 |
| Nov 17, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.17% | 100,971 |
| Nov 14, 2025 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | -2.03% | 139,782 |
| Nov 13, 2025 | 1.20 | 1.22 | 1.16 | 1.18 | 1.18 | -1.01% | 185,168 |
| Nov 12, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | 1.02% | 86,014 |
| Nov 11, 2025 | 1.17 | 1.20 | 1.16 | 1.18 | 1.18 | 0.68% | 68,987 |
| Nov 10, 2025 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | 1.38% | 80,504 |
| Nov 7, 2025 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 1.23% | 65,009 |
| Nov 6, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | 0.18% | 92,403 |
| Nov 5, 2025 | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -3.23% | 189,158 |
| Nov 4, 2025 | 1.17 | 1.22 | 1.16 | 1.18 | 1.18 | -0.51% | 221,407 |
| Nov 3, 2025 | 1.23 | 1.24 | 1.17 | 1.18 | 1.18 | -3.27% | 259,006 |
| Oct 31, 2025 | 1.16 | 1.24 | 1.16 | 1.22 | 1.22 | 5.34% | 246,634 |
| Oct 30, 2025 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | -0.34% | 237,028 |
| Oct 29, 2025 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | -0.68% | 281,542 |
| Oct 28, 2025 | 1.18 | 1.20 | 1.16 | 1.17 | 1.17 | -1.18% | 220,120 |
| Oct 27, 2025 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | -1.16% | 226,496 |
| Oct 24, 2025 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | - | 255,187 |
| Oct 23, 2025 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | -1.96% | 417,414 |
| Oct 22, 2025 | 1.25 | 1.27 | 1.22 | 1.23 | 1.23 | -2.85% | 289,856 |
| Oct 21, 2025 | 1.26 | 1.28 | 1.24 | 1.26 | 1.26 | -0.16% | 297,212 |
| Oct 20, 2025 | 1.30 | 1.33 | 1.26 | 1.26 | 1.26 | -1.71% | 311,408 |
| Oct 17, 2025 | 1.41 | 1.41 | 1.26 | 1.29 | 1.29 | -9.05% | 1,027,588 |
| Oct 16, 2025 | 1.49 | 1.54 | 1.40 | 1.41 | 1.41 | -2.88% | 538,249 |
| Oct 15, 2025 | 1.50 | 1.68 | 1.44 | 1.46 | 1.46 | -0.55% | 1,838,706 |
| Oct 14, 2025 | 1.35 | 1.50 | 1.32 | 1.46 | 1.46 | 12.62% | 984,152 |
| Oct 13, 2025 | 1.34 | 1.38 | 1.26 | 1.30 | 1.30 | -5.25% | 814,203 |
| Oct 10, 2025 | 1.41 | 1.51 | 1.37 | 1.37 | 1.37 | -2.70% | 834,573 |
| Oct 9, 2025 | 1.39 | 1.41 | 1.37 | 1.41 | 1.41 | 1.44% | 333,844 |
| Oct 8, 2025 | 1.40 | 1.45 | 1.38 | 1.39 | 1.39 | 0.58% | 505,368 |
| Oct 7, 2025 | 1.34 | 1.40 | 1.34 | 1.38 | 1.38 | 3.13% | 328,925 |
| Oct 6, 2025 | 1.37 | 1.39 | 1.32 | 1.34 | 1.34 | 1.52% | 238,662 |
| Oct 3, 2025 | 1.27 | 1.37 | 1.27 | 1.32 | 1.32 | 3.94% | 874,038 |
| Oct 2, 2025 | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | - | 90,572 |
| Oct 1, 2025 | 1.28 | 1.33 | 1.25 | 1.27 | 1.27 | 0.79% | 189,326 |
| Sep 30, 2025 | 1.24 | 1.26 | 1.23 | 1.26 | 1.26 | 1.61% | 109,170 |
| Sep 29, 2025 | 1.25 | 1.28 | 1.24 | 1.24 | 1.24 | -0.80% | 28,110 |
| Sep 26, 2025 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | -0.16% | 100,909 |
| Sep 25, 2025 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -1.11% | 39,064 |
| Sep 24, 2025 | 1.25 | 1.27 | 1.23 | 1.27 | 1.27 | 0.80% | 92,929 |
| Sep 23, 2025 | 1.32 | 1.32 | 1.26 | 1.26 | 1.26 | -3.38% | 127,886 |
| Sep 22, 2025 | 1.31 | 1.33 | 1.27 | 1.30 | 1.30 | 1.72% | 211,287 |
| Sep 19, 2025 | 1.25 | 1.31 | 1.25 | 1.28 | 1.28 | 2.24% | 464,197 |
| Sep 18, 2025 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | 1.63% | 71,657 |
| Sep 17, 2025 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | -1.13% | 108,661 |
| Sep 16, 2025 | 1.26 | 1.28 | 1.24 | 1.24 | 1.24 | 0.32% | 105,254 |
| Sep 15, 2025 | 1.23 | 1.27 | 1.22 | 1.24 | 1.24 | 2.14% | 100,823 |
| Sep 12, 2025 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -2.10% | 71,944 |
| Sep 11, 2025 | 1.23 | 1.27 | 1.23 | 1.24 | 1.24 | 1.31% | 131,886 |
| Sep 10, 2025 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | 1.49% | 64,737 |
| Sep 9, 2025 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 1.01% | 67,772 |
| Sep 8, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -0.17% | 83,106 |
| Sep 5, 2025 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | -1.48% | 105,067 |
| Sep 4, 2025 | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | -1.30% | 93,444 |
| Sep 3, 2025 | 1.23 | 1.25 | 1.20 | 1.23 | 1.23 | 1.65% | 191,054 |
| Sep 2, 2025 | 1.32 | 1.32 | 1.19 | 1.21 | 1.21 | -10.37% | 684,453 |
| Sep 1, 2025 | 1.22 | 1.37 | 1.21 | 1.35 | 1.35 | 12.88% | 1,104,534 |
| Aug 29, 2025 | 1.20 | 1.22 | 1.18 | 1.20 | 1.20 | -0.66% | 111,214 |
| Aug 28, 2025 | 1.21 | 1.23 | 1.19 | 1.20 | 1.20 | -1.15% | 146,706 |
| Aug 27, 2025 | 1.21 | 1.24 | 1.20 | 1.22 | 1.22 | 1.50% | 98,002 |
| Aug 26, 2025 | 1.26 | 1.26 | 1.20 | 1.20 | 1.20 | -4.76% | 333,930 |
| Aug 25, 2025 | 1.29 | 1.30 | 1.26 | 1.26 | 1.26 | -2.33% | 234,654 |
| Aug 22, 2025 | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | -0.46% | 159,599 |
| Aug 21, 2025 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | 0.62% | 169,454 |
| Aug 20, 2025 | 1.31 | 1.32 | 1.28 | 1.29 | 1.29 | -2.42% | 197,629 |
| Aug 19, 2025 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -1.35% | 110,739 |
| Aug 18, 2025 | 1.36 | 1.39 | 1.33 | 1.34 | 1.34 | -0.59% | 224,412 |
| Aug 15, 2025 | 1.29 | 1.40 | 1.29 | 1.35 | 1.35 | 4.34% | 312,935 |
| Aug 14, 2025 | 1.32 | 1.34 | 1.29 | 1.29 | 1.29 | -2.27% | 249,132 |
| Aug 13, 2025 | 1.35 | 1.36 | 1.31 | 1.32 | 1.32 | -2.22% | 197,797 |
| Aug 12, 2025 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 1.50% | 120,936 |
| Aug 11, 2025 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | -0.45% | 117,235 |
| Aug 8, 2025 | 1.35 | 1.39 | 1.32 | 1.34 | 1.34 | 0.91% | 295,437 |
| Aug 7, 2025 | 1.30 | 1.33 | 1.28 | 1.32 | 1.32 | 2.95% | 228,532 |
| Aug 6, 2025 | 1.33 | 1.34 | 1.28 | 1.29 | 1.29 | -2.72% | 280,954 |
| Aug 5, 2025 | 1.36 | 1.37 | 1.30 | 1.32 | 1.32 | -3.08% | 276,694 |
| Aug 4, 2025 | 1.40 | 1.43 | 1.35 | 1.36 | 1.36 | -4.48% | 393,294 |
| Aug 1, 2025 | 1.53 | 1.55 | 1.41 | 1.43 | 1.43 | -3.51% | 257,940 |
| Jul 31, 2025 | 1.50 | 1.55 | 1.48 | 1.48 | 1.48 | -0.54% | 301,226 |
| Jul 30, 2025 | 1.59 | 1.60 | 1.47 | 1.49 | 1.49 | -0.53% | 459,122 |
| Jul 29, 2025 | 1.61 | 1.73 | 1.48 | 1.50 | 1.50 | -7.08% | 1,098,421 |
| Jul 28, 2025 | 1.47 | 1.61 | 1.43 | 1.61 | 1.61 | 15.99% | 1,138,043 |
| Jul 25, 2025 | 1.36 | 1.44 | 1.32 | 1.39 | 1.39 | 6.61% | 350,632 |
| Jul 24, 2025 | 1.42 | 1.49 | 1.30 | 1.30 | 1.30 | 4.66% | 775,816 |
| Jul 23, 2025 | 1.21 | 1.34 | 1.21 | 1.24 | 1.24 | 3.67% | 390,456 |
| Jul 22, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -1.80% | 268,186 |
| Jul 21, 2025 | 1.24 | 1.26 | 1.22 | 1.22 | 1.22 | -1.61% | 132,459 |