Skip to main content
Abéo SA (EPA:ABEO)
France flag France · Delayed Price · Currency is EUR
8.20
+0.02 (0.24%)
Apr 28, 2026, 5:35 PM CET

Abéo SA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20268.108.328.008.188.180.99%19,670
Apr 24, 20267.988.127.988.108.101.50%1,157
Apr 23, 20267.988.087.867.987.98-4,899
Apr 22, 20268.148.207.987.987.98-0.99%4,401
Apr 21, 20268.108.148.008.068.061.51%382,363
Apr 20, 20267.908.087.907.947.943.12%9,043
Apr 17, 20267.747.827.707.707.70-0.77%4,658
Apr 16, 20267.727.907.707.767.760.52%6,278
Apr 15, 20267.667.847.647.727.720.26%393,760
Apr 14, 20267.607.747.527.707.701.85%5,694
Apr 13, 20267.867.867.527.567.56-3.57%6,303
Apr 10, 20267.767.907.707.847.841.03%2,644
Apr 9, 20267.887.887.767.767.76-1.77%1,518
Apr 8, 20267.988.047.907.907.90-0.75%3,478
Apr 7, 20268.068.067.767.967.96-1.24%4,943
Apr 2, 20268.108.108.008.068.06-0.49%853
Apr 1, 20268.108.108.088.108.100.50%3,027
Mar 31, 20267.908.067.848.068.061.77%419
Mar 30, 20267.967.967.727.927.92-0.50%2,051
Mar 27, 20268.108.107.707.967.96-1.73%3,120
Mar 26, 20268.208.208.068.108.10-2.64%3,958
Mar 25, 20268.348.348.268.328.32-0.24%224
Mar 24, 20268.268.348.248.348.340.97%287
Mar 23, 20268.288.348.248.268.26-0.48%4,778
Mar 20, 20268.368.388.308.308.30-0.72%1,245
Mar 19, 20268.508.508.308.368.36-1.88%3,695
Mar 18, 20268.468.528.428.528.520.71%520
Mar 17, 20268.428.508.408.468.460.24%1,626
Mar 16, 20268.468.468.368.448.44-0.24%543
Mar 13, 20268.468.468.388.468.46-1,223
Mar 12, 20268.708.708.308.468.46-3.20%6,323
Mar 11, 20268.708.748.628.748.740.69%521
Mar 10, 20268.428.748.428.688.680.23%4,519
Mar 9, 20268.748.808.568.668.66-0.46%2,025
Mar 6, 20268.728.728.608.708.70-0.23%910
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