AB Science S.A. (EPA:AB)
France
· Delayed Price · Currency is EUR 1.178
+0.022 (1.90%)
Apr 28, 2026, 5:35 PM CET
AB Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -0.34% | 33,873 |
| Apr 24, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.51% | 91,186 |
| Apr 23, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | -0.17% | 113,776 |
| Apr 22, 2026 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -1.35% | 101,600 |
| Apr 21, 2026 | 1.18 | 1.22 | 1.17 | 1.18 | 1.18 | 2.42% | 309,572 |
| Apr 20, 2026 | 1.16 | 1.18 | 1.14 | 1.16 | 1.16 | -0.34% | 221,912 |
| Apr 17, 2026 | 1.22 | 1.22 | 1.15 | 1.16 | 1.16 | -2.85% | 400,181 |
| Apr 16, 2026 | 1.22 | 1.23 | 1.19 | 1.19 | 1.19 | -1.97% | 107,559 |
| Apr 15, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 62,695 |
| Apr 14, 2026 | 1.19 | 1.22 | 1.18 | 1.21 | 1.21 | 1.51% | 137,200 |
| Apr 13, 2026 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | - | 53,615 |
| Apr 10, 2026 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | -0.83% | 69,800 |
| Apr 9, 2026 | 1.22 | 1.24 | 1.18 | 1.20 | 1.20 | 0.67% | 231,286 |
| Apr 8, 2026 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | 1.71% | 83,311 |
| Apr 7, 2026 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | -0.85% | 36,631 |
| Apr 2, 2026 | 1.21 | 1.21 | 1.15 | 1.18 | 1.18 | -2.96% | 131,837 |
| Apr 1, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | 0.66% | 48,464 |
| Mar 31, 2026 | 1.18 | 1.21 | 1.16 | 1.21 | 1.21 | 3.42% | 173,098 |
| Mar 30, 2026 | 1.16 | 1.17 | 1.14 | 1.17 | 1.17 | 1.21% | 31,456 |
| Mar 27, 2026 | 1.19 | 1.19 | 1.13 | 1.16 | 1.16 | 0.17% | 86,751 |
| Mar 26, 2026 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -0.17% | 75,204 |
| Mar 25, 2026 | 1.15 | 1.20 | 1.15 | 1.16 | 1.16 | 3.03% | 195,419 |
| Mar 24, 2026 | 1.18 | 1.20 | 1.12 | 1.12 | 1.12 | -4.75% | 147,288 |
| Mar 23, 2026 | 1.19 | 1.24 | 1.16 | 1.18 | 1.18 | -2.16% | 208,694 |
| Mar 20, 2026 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | -0.82% | 60,095 |
| Mar 19, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -1.78% | 23,133 |
| Mar 18, 2026 | 1.23 | 1.27 | 1.22 | 1.24 | 1.24 | - | 45,408 |
| Mar 17, 2026 | 1.22 | 1.24 | 1.19 | 1.24 | 1.24 | 0.98% | 107,615 |
| Mar 16, 2026 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | 0.33% | 62,772 |
| Mar 13, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -2.09% | 64,480 |
| Mar 12, 2026 | 1.27 | 1.30 | 1.25 | 1.25 | 1.25 | -2.04% | 105,679 |
| Mar 11, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -2.45% | 50,741 |
| Mar 10, 2026 | 1.25 | 1.31 | 1.25 | 1.30 | 1.30 | 3.99% | 116,636 |
| Mar 9, 2026 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -2.64% | 71,712 |
| Mar 6, 2026 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | -0.62% | 36,717 |
| Mar 5, 2026 | 1.30 | 1.32 | 1.28 | 1.30 | 1.30 | -0.61% | 81,385 |
| Mar 4, 2026 | 1.25 | 1.33 | 1.25 | 1.30 | 1.30 | 4.82% | 115,798 |
| Mar 3, 2026 | 1.28 | 1.29 | 1.23 | 1.24 | 1.24 | -4.31% | 243,791 |
| Mar 2, 2026 | 1.30 | 1.34 | 1.29 | 1.30 | 1.30 | -3.85% | 136,671 |
| Feb 27, 2026 | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | -0.59% | 70,099 |
| Feb 26, 2026 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | 0.29% | 90,372 |
| Feb 25, 2026 | 1.39 | 1.40 | 1.34 | 1.36 | 1.36 | 0.59% | 203,100 |
| Feb 24, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 1.35% | 99,655 |
| Feb 23, 2026 | 1.33 | 1.35 | 1.31 | 1.33 | 1.33 | -0.60% | 73,654 |
| Feb 20, 2026 | 1.32 | 1.36 | 1.30 | 1.34 | 1.34 | 1.36% | 84,787 |
| Feb 19, 2026 | 1.27 | 1.33 | 1.27 | 1.32 | 1.32 | 2.80% | 109,299 |
| Feb 18, 2026 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | - | 76,047 |
| Feb 17, 2026 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | 0.63% | 67,524 |
| Feb 16, 2026 | 1.33 | 1.33 | 1.26 | 1.28 | 1.28 | -3.77% | 242,039 |
| Feb 13, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.30% | 55,413 |
| Feb 12, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 137,480 |
| Feb 11, 2026 | 1.39 | 1.40 | 1.32 | 1.34 | 1.34 | -3.32% | 333,141 |
| Feb 10, 2026 | 1.43 | 1.44 | 1.39 | 1.39 | 1.39 | 1.17% | 274,909 |
| Feb 9, 2026 | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | -0.72% | 103,125 |
| Feb 6, 2026 | 1.41 | 1.41 | 1.35 | 1.38 | 1.38 | 0.58% | 65,679 |
| Feb 5, 2026 | 1.39 | 1.40 | 1.37 | 1.37 | 1.37 | -1.29% | 101,840 |
| Feb 4, 2026 | 1.40 | 1.42 | 1.38 | 1.39 | 1.39 | -0.29% | 96,348 |
| Feb 3, 2026 | 1.41 | 1.43 | 1.39 | 1.39 | 1.39 | -1.13% | 73,707 |
| Feb 2, 2026 | 1.40 | 1.44 | 1.37 | 1.41 | 1.41 | 0.43% | 153,141 |
| Jan 30, 2026 | 1.45 | 1.46 | 1.40 | 1.40 | 1.40 | 1.01% | 114,007 |
| Jan 29, 2026 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -1.42% | 102,636 |
| Jan 28, 2026 | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | -0.98% | 73,590 |
| Jan 27, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 0.42% | 135,206 |
| Jan 26, 2026 | 1.44 | 1.44 | 1.40 | 1.42 | 1.42 | -1.25% | 129,824 |
| Jan 23, 2026 | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | - | 120,883 |
| Jan 22, 2026 | 1.44 | 1.47 | 1.41 | 1.44 | 1.44 | 4.66% | 225,124 |
| Jan 21, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | -0.29% | 35,972 |
| Jan 20, 2026 | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | -0.29% | 121,237 |
| Jan 19, 2026 | 1.39 | 1.40 | 1.35 | 1.38 | 1.38 | -2.27% | 268,358 |
| Jan 16, 2026 | 1.42 | 1.44 | 1.41 | 1.41 | 1.41 | 0.14% | 131,378 |
| Jan 15, 2026 | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | -0.28% | 113,294 |
| Jan 14, 2026 | 1.41 | 1.43 | 1.41 | 1.41 | 1.41 | 0.28% | 116,181 |
| Jan 13, 2026 | 1.42 | 1.44 | 1.40 | 1.41 | 1.41 | -1.67% | 160,177 |
| Jan 12, 2026 | 1.50 | 1.50 | 1.42 | 1.43 | 1.43 | -3.11% | 353,871 |
| Jan 9, 2026 | 1.48 | 1.51 | 1.45 | 1.48 | 1.48 | 0.82% | 256,989 |
| Jan 8, 2026 | 1.55 | 1.59 | 1.45 | 1.47 | 1.47 | 4.26% | 821,385 |
| Jan 7, 2026 | 1.39 | 1.44 | 1.38 | 1.41 | 1.41 | 1.00% | 191,115 |
| Jan 6, 2026 | 1.42 | 1.43 | 1.38 | 1.39 | 1.39 | -1.55% | 183,599 |
| Jan 5, 2026 | 1.47 | 1.49 | 1.36 | 1.42 | 1.42 | -3.01% | 405,309 |
| Jan 2, 2026 | 1.54 | 1.61 | 1.44 | 1.46 | 1.46 | -4.95% | 650,053 |
| Dec 31, 2025 | 1.42 | 1.54 | 1.41 | 1.54 | 1.54 | 8.17% | 544,399 |
| Dec 30, 2025 | 1.37 | 1.43 | 1.34 | 1.42 | 1.42 | 3.95% | 490,452 |
| Dec 29, 2025 | 1.33 | 1.41 | 1.30 | 1.37 | 1.37 | 5.56% | 517,486 |
| Dec 24, 2025 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | -0.46% | 118,075 |
| Dec 23, 2025 | 1.33 | 1.40 | 1.29 | 1.30 | 1.30 | 2.20% | 1,136,139 |
| Dec 22, 2025 | 1.27 | 1.28 | 1.24 | 1.27 | 1.27 | - | 205,005 |
| Dec 19, 2025 | 1.31 | 1.32 | 1.25 | 1.27 | 1.27 | 3.92% | 435,675 |
| Dec 18, 2025 | 1.27 | 1.28 | 1.22 | 1.22 | 1.22 | -3.47% | 352,739 |
| Dec 17, 2025 | 1.20 | 1.31 | 1.18 | 1.27 | 1.27 | 5.67% | 495,305 |
| Dec 16, 2025 | 1.21 | 1.25 | 1.20 | 1.20 | 1.20 | 0.33% | 107,329 |
| Dec 15, 2025 | 1.23 | 1.24 | 1.19 | 1.20 | 1.20 | -1.97% | 183,169 |
| Dec 12, 2025 | 1.32 | 1.32 | 1.20 | 1.22 | 1.22 | -0.49% | 738,379 |
| Dec 11, 2025 | 1.19 | 1.28 | 1.17 | 1.23 | 1.23 | 3.03% | 389,677 |
| Dec 10, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | 1.02% | 43,351 |
| Dec 9, 2025 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | 0.51% | 84,963 |
| Dec 8, 2025 | 1.20 | 1.22 | 1.17 | 1.17 | 1.17 | -3.62% | 136,384 |
| Dec 5, 2025 | 1.20 | 1.22 | 1.18 | 1.22 | 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 |