Skip to main content
Abéo SA (EPA:ABEO)
France flag France · Delayed Price · Currency is EUR
8.68
-0.04 (-0.46%)
Mar 6, 2026, 1:47 PM CET

Abéo SA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20268.568.848.568.728.722.35%2,014
Mar 4, 20268.428.528.368.528.520.95%884
Mar 3, 20268.768.768.348.448.44-2.99%7,310
Mar 2, 20268.888.888.708.708.70-2.03%4,024
Feb 27, 20268.828.888.828.888.880.68%1,055
Feb 26, 20268.888.908.808.828.82-0.68%1,674
Feb 25, 20268.868.888.808.888.880.23%669
Feb 24, 20268.788.908.788.868.860.68%1,714
Feb 23, 20268.828.908.728.808.80-0.23%11,496
Feb 20, 20268.828.828.748.828.820.23%1,025
Feb 19, 20268.708.828.708.808.801.15%3,437
Feb 18, 20268.708.768.608.708.70-2,535
Feb 17, 20268.768.768.668.708.70-1.14%594
Feb 16, 20268.808.868.768.808.80-0.45%3,092
Feb 13, 20268.868.888.828.848.84-0.23%1,109
Feb 12, 20268.868.868.808.868.860.45%2,649
Feb 11, 20268.788.908.728.828.820.68%11,812
Feb 10, 20268.668.768.668.768.760.69%1,711
Feb 9, 20268.648.708.628.708.70-3,920
Feb 6, 20268.748.768.608.708.70-0.23%152,079
Feb 5, 20268.808.828.628.728.72-0.91%5,636
Feb 4, 20268.908.908.768.808.80-0.68%9,144
Feb 3, 20268.908.908.808.868.86-0.45%1,686
Feb 2, 20268.848.908.788.908.900.68%3,605
Jan 30, 20268.828.848.788.848.840.23%310
Jan 29, 20268.808.848.808.828.820.46%2,395
Jan 28, 20268.848.888.708.788.78-0.68%5,692
Jan 27, 20268.808.888.788.848.840.23%2,043
Jan 26, 20268.788.828.768.828.82-1,372
Jan 23, 20268.808.828.788.828.82-1,757
Jan 22, 20268.808.848.748.828.820.68%266
Jan 21, 20268.908.908.768.768.76-1.57%27,766
Jan 20, 20268.848.908.788.908.900.91%1,295
Jan 19, 20268.868.908.788.828.82-0.68%1,172
Jan 16, 20268.748.888.688.888.881.60%2,427
Jan 15, 20268.748.748.688.748.74-0.46%1,447
Jan 14, 20268.888.888.668.788.78-1.13%3,139
Jan 13, 20268.888.888.728.888.88-914
Jan 12, 20268.888.908.728.888.881.37%2,530
Jan 9, 20268.808.808.728.768.76-0.45%1,908
Jan 8, 20268.688.808.648.808.800.46%1,755
Jan 7, 20268.768.768.608.768.76-2,990
Jan 6, 20268.948.948.688.768.76-2.01%8,213
Jan 5, 20269.009.248.888.948.94-1.97%9,187
Jan 2, 20269.369.368.989.129.121.11%6,911
Dec 31, 20259.109.108.829.029.020.22%2,514
Dec 30, 20259.109.108.949.009.000.45%5,128
Dec 29, 20258.969.108.908.968.961.59%2,632
Dec 24, 20258.948.948.808.828.82-1.34%1,278
Dec 23, 20258.989.008.928.948.94-0.45%6,419
Dec 22, 20258.989.008.928.988.980.90%5,866
Dec 19, 20258.989.008.808.908.90-0.89%4,982
Dec 18, 20259.009.088.928.988.98-0.22%4,850
Dec 17, 20258.969.148.909.009.00-2.17%2,175
Dec 16, 20259.109.288.909.209.201.55%6,932
Dec 15, 20258.709.068.549.069.066.59%17,050
Dec 12, 20258.528.668.368.508.50-1.62%2,011
Dec 11, 20258.608.828.608.648.64-1.37%2,299
Dec 10, 20259.109.328.608.768.76-14,189
Dec 9, 20258.708.768.448.768.761.15%752
Dec 8, 20258.668.668.428.668.663.10%1,179
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