Skip to main content
AB Science S.A. (EPA:AB)
France flag France · Delayed Price · Currency is EUR
1.288
-0.008 (-0.62%)
At close: Mar 6, 2026

AB Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.301.311.281.291.29-0.62%36,717
Mar 5, 20261.301.321.281.301.30-0.61%81,385
Mar 4, 20261.251.331.251.301.304.82%115,798
Mar 3, 20261.281.291.231.241.24-4.31%243,791
Mar 2, 20261.301.341.291.301.30-3.85%136,671
Feb 27, 20261.361.381.351.351.35-0.59%70,099
Feb 26, 20261.361.371.341.361.360.29%90,372
Feb 25, 20261.391.401.341.361.360.59%203,100
Feb 24, 20261.311.351.311.351.351.35%99,655
Feb 23, 20261.331.351.311.331.33-0.60%73,654
Feb 20, 20261.321.361.301.341.341.36%84,787
Feb 19, 20261.271.331.271.321.322.80%109,299
Feb 18, 20261.281.301.271.281.28-76,047
Feb 17, 20261.281.291.261.281.280.63%67,524
Feb 16, 20261.331.331.261.281.28-3.77%242,039
Feb 13, 20261.341.341.321.331.33-0.30%55,413
Feb 12, 20261.341.341.321.331.33-0.75%137,480
Feb 11, 20261.391.401.321.341.34-3.32%333,141
Feb 10, 20261.431.441.391.391.391.17%274,909
Feb 9, 20261.381.381.351.371.37-0.72%103,125
Feb 6, 20261.411.411.351.381.380.58%65,679
Feb 5, 20261.391.401.371.371.37-1.29%101,840
Feb 4, 20261.401.421.381.391.39-0.29%96,348
Feb 3, 20261.411.431.391.391.39-1.13%73,707
Feb 2, 20261.401.441.371.411.410.43%153,141
Jan 30, 20261.451.461.401.401.401.01%114,007
Jan 29, 20261.411.411.381.391.39-1.42%102,636
Jan 28, 20261.421.421.391.411.41-0.98%73,590
Jan 27, 20261.401.421.401.421.420.42%135,206
Jan 26, 20261.441.441.401.421.42-1.25%129,824
Jan 23, 20261.421.451.421.441.44-120,883
Jan 22, 20261.441.471.411.441.444.66%225,124
Jan 21, 20261.371.371.351.371.37-0.29%35,972
Jan 20, 20261.371.381.351.381.38-0.29%121,237
Jan 19, 20261.391.401.351.381.38-2.27%268,358
Jan 16, 20261.421.441.411.411.410.14%131,378
Jan 15, 20261.431.441.411.411.41-0.28%113,294
Jan 14, 20261.411.431.411.411.410.28%116,181
Jan 13, 20261.421.441.401.411.41-1.67%160,177
Jan 12, 20261.501.501.421.431.43-3.11%353,871
Jan 9, 20261.481.511.451.481.480.82%256,989
Jan 8, 20261.551.591.451.471.474.26%821,385
Jan 7, 20261.391.441.381.411.411.00%191,115
Jan 6, 20261.421.431.381.391.39-1.55%183,599
Jan 5, 20261.471.491.361.421.42-3.01%405,309
Jan 2, 20261.541.611.441.461.46-4.95%650,053
Dec 31, 20251.421.541.411.541.548.17%544,399
Dec 30, 20251.371.431.341.421.423.95%490,452
Dec 29, 20251.331.411.301.371.375.56%517,486
Dec 24, 20251.301.301.271.291.29-0.46%118,075
Dec 23, 20251.331.401.291.301.302.20%1,136,139
Dec 22, 20251.271.281.241.271.27-205,005
Dec 19, 20251.311.321.251.271.273.92%435,675
Dec 18, 20251.271.281.221.221.22-3.47%352,739
Dec 17, 20251.201.311.181.271.275.67%495,305
Dec 16, 20251.211.251.201.201.200.33%107,329
Dec 15, 20251.231.241.191.201.20-1.97%183,169
Dec 12, 20251.321.321.201.221.22-0.49%738,379
Dec 11, 20251.191.281.171.231.233.03%389,677
Dec 10, 20251.201.201.171.191.191.02%43,351
Dec 9, 20251.191.191.161.181.180.51%84,963
Dec 8, 20251.201.221.171.171.17-3.62%136,384
Dec 5, 20251.201.221.181.221.221.50%199,166
Dec 4, 20251.171.201.171.201.203.45%106,482
Dec 3, 20251.161.181.151.161.16-1.86%204,833
Dec 2, 20251.171.221.171.181.181.55%298,291
Dec 1, 20251.181.201.151.161.16-2.02%224,374
Nov 28, 20251.191.201.171.191.190.51%105,607
Nov 27, 20251.141.211.141.181.184.80%354,248
Nov 26, 20251.131.141.131.131.13-1.05%166,967
Nov 25, 20251.151.151.131.141.14-1.04%156,333
Nov 24, 20251.151.151.141.151.15-95,510
Nov 21, 20251.151.151.131.151.15-83,757
Nov 20, 20251.171.171.151.151.15-0.86%54,743
Nov 19, 20251.151.171.141.161.161.05%53,411
Nov 18, 20251.151.181.141.151.15-0.52%46,414
Nov 17, 20251.161.161.141.151.15-0.17%100,971
Nov 14, 20251.171.171.141.161.16-2.03%139,782
Nov 13, 20251.201.221.161.181.18-1.01%185,168
Nov 12, 20251.201.201.171.191.191.02%86,014
Nov 11, 20251.171.201.161.181.180.68%68,987
Nov 10, 20251.171.191.161.171.171.38%80,504
Nov 7, 20251.151.171.141.161.161.23%65,009
Nov 6, 20251.161.161.141.141.140.18%92,403
Nov 5, 20251.161.171.131.141.14-3.23%189,158
Nov 4, 20251.171.221.161.181.18-0.51%221,407
Nov 3, 20251.231.241.171.181.18-3.27%259,006
Oct 31, 20251.161.241.161.221.225.34%246,634
Oct 30, 20251.161.181.161.161.16-0.34%237,028
Oct 29, 20251.171.191.161.171.17-0.68%281,542
Oct 28, 20251.181.201.161.171.17-1.18%220,120
Oct 27, 20251.201.221.191.191.19-1.16%226,496
Oct 24, 20251.221.221.191.201.20-255,187
Oct 23, 20251.231.231.181.201.20-1.96%417,414
Oct 22, 20251.251.271.221.231.23-2.85%289,856
Oct 21, 20251.261.281.241.261.26-0.16%297,212
Oct 20, 20251.301.331.261.261.26-1.71%311,408
Oct 17, 20251.411.411.261.291.29-9.05%1,027,588
Oct 16, 20251.491.541.401.411.41-2.88%538,249
Oct 15, 20251.501.681.441.461.46-0.55%1,838,706