Skip to main content
Abéo SA (EPA:ABEO)
France flag France · Delayed Price · Currency is EUR
8.40
0.00 (0.00%)
At close: Dec 5, 2025

Abéo SA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.408.408.308.408.40-1,431
Dec 4, 20258.328.588.308.408.400.96%2,941
Dec 3, 20258.448.608.208.328.32-1.42%5,165
Dec 2, 20258.308.448.288.448.441.69%2,514
Dec 1, 20258.328.408.248.308.30-0.72%4,546
Nov 28, 20258.348.448.348.368.36-0.71%2,135
Nov 27, 20258.428.468.388.428.42-1,182
Nov 26, 20258.348.468.348.428.42-0.47%2,658
Nov 25, 20258.568.728.348.468.46-0.94%1,577
Nov 24, 20259.009.008.328.548.54-5.11%8,002
Nov 21, 20259.009.008.749.009.00-937
Nov 20, 20258.609.468.609.009.004.90%7,667
Nov 19, 20258.708.708.468.588.58-1.83%392
Nov 18, 20258.808.808.508.748.742.58%1,372
Nov 17, 20258.668.828.528.528.521.19%1,294
Nov 14, 20258.508.508.408.428.42-0.47%145
Nov 13, 20258.408.588.388.468.46-1.17%2,444
Nov 12, 20258.648.648.448.568.56-0.93%6,025
Nov 11, 20258.608.648.328.648.640.70%8,869
Nov 10, 20258.649.008.568.588.580.70%9,141
Nov 7, 20258.668.668.528.528.52-1.62%1,011
Nov 6, 20258.348.668.208.668.663.59%12,774
Nov 5, 20258.428.508.208.368.360.72%8,182
Nov 4, 20258.228.328.228.308.30-1,674
Nov 3, 20258.508.508.208.308.30-2.35%7,688
Oct 31, 20258.508.528.488.508.50-1.16%189
Oct 30, 20258.608.608.408.608.600.23%1,413
Oct 29, 20258.608.608.468.588.581.18%711
Oct 28, 20258.608.648.488.488.48-1.40%1,105
Oct 27, 20258.748.788.528.608.60-0.69%2,917
Oct 24, 20258.608.728.608.668.661.64%1,054
Oct 23, 20258.708.728.528.528.52-1.16%964
Oct 22, 20258.748.788.628.628.62-1.37%1,774
Oct 21, 20258.768.908.748.748.74-2.89%764
Oct 20, 20259.129.128.509.009.00-1.10%2,134
Oct 17, 20259.229.229.109.109.10-1.30%675
Oct 16, 20259.129.229.129.229.22-0.86%441
Oct 15, 20259.509.509.149.309.30-2.11%638
Oct 14, 20259.389.509.309.509.500.85%1,302
Oct 13, 20259.369.509.369.429.420.64%561
Oct 10, 20259.549.549.369.369.36-0.43%80
Oct 9, 20259.589.589.409.409.400.21%392
Oct 8, 20259.369.589.369.389.38-1.05%904
Oct 7, 20259.409.489.389.489.481.50%403
Oct 6, 20259.489.529.349.349.34-0.21%315
Oct 3, 20259.489.489.369.369.360.65%241
Oct 2, 20259.309.309.309.309.30-3
Oct 1, 20259.309.309.309.309.30-339
Sep 30, 20259.069.309.069.309.302.42%376
Sep 29, 20259.109.309.089.089.08-1.30%411
Sep 26, 20259.209.209.209.209.20-24
Sep 25, 20259.169.309.109.209.200.44%556
Sep 24, 20259.109.169.089.169.161.10%234
Sep 23, 20259.109.209.069.069.06-329
Sep 22, 20259.109.109.069.069.060.22%391
Sep 19, 20259.529.529.049.049.04-2.38%464
Sep 18, 20259.529.529.269.269.260.65%15
Sep 17, 20259.209.209.209.209.200.44%10
Sep 16, 20259.109.489.109.169.16-3.98%152
Sep 15, 20259.569.569.509.549.542.58%308
Sep 12, 20259.309.309.309.309.30-50
Sep 11, 20259.449.449.289.309.30-1.48%876
Sep 10, 20259.509.509.329.449.44-0.84%717
Sep 9, 20259.509.609.509.529.52-0.83%312
Sep 8, 20259.209.608.989.609.603.90%2,358
Sep 5, 20259.049.268.989.249.242.21%533
Sep 4, 20259.289.289.049.049.04-1.53%82
Sep 3, 20259.249.389.029.189.182.68%1,034
Sep 2, 20259.489.488.548.948.94-0.89%2,810
Sep 1, 20259.049.688.989.029.02-1.96%620
Aug 29, 20259.209.389.209.209.20-481
Aug 28, 20259.129.209.009.209.200.88%1,127
Aug 27, 20259.329.329.109.129.12-1.72%267
Aug 26, 20259.309.389.209.289.28-0.22%406
Aug 25, 20259.309.509.309.309.30-1.06%2,580
Aug 22, 20259.469.469.349.409.40-0.63%159
Aug 21, 20259.349.469.269.469.461.28%645
Aug 20, 20259.409.409.349.349.34-0.64%118
Aug 19, 20259.289.629.289.409.40-397
Aug 18, 20259.669.669.409.409.40-2.49%2,181
Aug 15, 20259.509.669.329.649.641.47%2,626
Aug 14, 20259.589.669.509.509.50-0.63%566
Aug 13, 20259.329.609.329.569.562.58%986
Aug 12, 20259.349.349.209.329.32-0.21%292
Aug 11, 20259.369.369.189.349.34-204
Aug 8, 20259.209.369.209.349.341.97%276
Aug 7, 20259.389.389.069.169.16-0.22%423
Aug 6, 20259.409.409.189.189.18-0.86%602
Aug 5, 20259.489.489.009.269.26-2.11%420
Aug 4, 20259.509.508.969.469.463.05%1,215
Aug 1, 20259.389.388.989.189.180.66%770
Jul 31, 20259.569.569.129.129.12-0.65%258
Jul 30, 20259.489.489.009.189.18-3.16%613
Jul 29, 20259.489.489.489.489.480.21%214
Jul 28, 20259.589.889.309.469.46-1.66%2,846
Jul 25, 20259.809.809.609.629.29-0.41%2,676
Jul 24, 20259.669.709.669.669.330.63%491
Jul 23, 20259.809.809.609.609.27-1.84%1,951
Jul 22, 20259.789.789.529.789.441.24%211
Jul 21, 20259.809.809.669.669.33-1.02%1,964