ABL Diagnostics Société anonyme (EPA:ABLD)
France
· Delayed Price · Currency is EUR 3.060
0.00 (0.00%)
At close: Dec 4, 2025
EPA:ABLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.06 | 3.06 | 2.98 | 3.06 | 3.06 | - | 192 |
| Dec 3, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 27 |
| Dec 2, 2025 | 3.06 | 3.06 | 2.96 | 3.06 | 3.06 | - | 248 |
| Dec 1, 2025 | 3.08 | 3.08 | 2.96 | 3.06 | 3.06 | -1.29% | 510 |
| Nov 28, 2025 | 3.08 | 3.10 | 3.00 | 3.10 | 3.10 | 0.65% | 91 |
| Nov 27, 2025 | 3.16 | 3.36 | 3.08 | 3.08 | 3.08 | -2.53% | 1,125 |
| Nov 26, 2025 | 2.88 | 3.16 | 2.86 | 3.16 | 3.16 | 9.72% | 1,106 |
| Nov 25, 2025 | 2.90 | 3.04 | 2.88 | 2.88 | 2.88 | 1.41% | 655 |
| Nov 24, 2025 | 2.76 | 2.90 | 2.76 | 2.84 | 2.84 | 1.43% | 450 |
| Nov 21, 2025 | 2.84 | 2.84 | 2.76 | 2.80 | 2.80 | 2.19% | 1,150 |
| Nov 20, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 23 |
| Nov 19, 2025 | 2.68 | 2.74 | 2.64 | 2.74 | 2.74 | - | 109 |
| Nov 18, 2025 | 2.90 | 2.90 | 2.62 | 2.74 | 2.74 | -5.52% | 2,265 |
| Nov 17, 2025 | 3.10 | 3.12 | 2.76 | 2.90 | 2.90 | -2.68% | 2,700 |
| Nov 14, 2025 | 2.80 | 3.00 | 2.80 | 2.98 | 2.98 | 6.43% | 998 |
| Nov 13, 2025 | 3.90 | 3.90 | 2.80 | 2.80 | 2.80 | -28.21% | 6,135 |
| Nov 12, 2025 | 3.50 | 4.20 | 3.44 | 3.90 | 3.90 | 14.71% | 5,812 |
| Nov 11, 2025 | 3.16 | 4.18 | 3.16 | 3.40 | 3.40 | 23.19% | 7,555 |
| Nov 10, 2025 | 2.94 | 3.00 | 2.76 | 2.76 | 2.76 | -6.12% | 631 |
| Nov 7, 2025 | 3.00 | 3.12 | 2.72 | 2.94 | 2.94 | -5.77% | 1,587 |
| Nov 6, 2025 | 3.32 | 3.32 | 3.12 | 3.12 | 3.12 | -10.34% | 1,660 |
| Nov 5, 2025 | 3.50 | 3.54 | 3.48 | 3.48 | 3.48 | -7.45% | 1,648 |
| Nov 4, 2025 | 4.02 | 4.02 | 3.76 | 3.76 | 3.76 | -6.93% | 1,130 |
| Nov 3, 2025 | 4.46 | 4.46 | 4.04 | 4.04 | 4.04 | -9.82% | 1,322 |
| Oct 31, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 4 |
| Oct 30, 2025 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | -0.44% | 13 |
| Oct 29, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | 19 |
| Oct 28, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 1 |
| Oct 27, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | 141 |
| Oct 24, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 3 |
| Oct 23, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 14 |
| Oct 22, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.88% | 61 |
| Oct 21, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.34% | 22 |
| Oct 20, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.88% | 400 |
| Oct 17, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 46 |
| Oct 16, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.44% | 34 |
| Oct 15, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.44% | 51 |
| Oct 14, 2025 | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | -0.44% | 3 |
| Oct 13, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.89% | 28 |
| Oct 10, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 2 |
| Oct 9, 2025 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | 0.45% | 2 |
| Oct 8, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 20 |
| Oct 7, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 1 |
| Oct 6, 2025 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | - | 86 |
| Oct 3, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 20 |
| Oct 2, 2025 | 4.66 | 4.66 | 4.48 | 4.48 | 4.48 | -0.44% | 36 |
| Oct 1, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1 |
| Sep 30, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1 |
| Sep 29, 2025 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | - | 131 |
| Sep 26, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1 |
| Sep 25, 2025 | 4.70 | 4.70 | 4.50 | 4.50 | 4.50 | - | 135 |
| Sep 24, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1 |
| Sep 23, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.27% | 120 |
| Sep 22, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 1 |
| Sep 19, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.79% | 126 |
| Sep 18, 2025 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | -0.44% | 310 |
| Sep 17, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -8.16% | 1,132 |
| Sep 16, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 1 |
| Sep 15, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 26 |
| Sep 12, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.08% | 80 |
| Sep 11, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 21 |
| Sep 10, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 1 |
| Sep 9, 2025 | 4.84 | 4.84 | 4.80 | 4.80 | 4.80 | -2.04% | 54 |
| Sep 8, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.08% | 103 |
| Sep 5, 2025 | 4.72 | 4.80 | 4.72 | 4.80 | 4.80 | - | 82 |
| Sep 4, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 1 |
| Sep 3, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 62 |
| Sep 2, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.13% | 105 |
| Sep 1, 2025 | 4.60 | 4.70 | 4.60 | 4.70 | 4.70 | 2.17% | 145 |
| Aug 29, 2025 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 2.22% | 12 |
| Aug 28, 2025 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | 0.45% | 46 |
| Aug 27, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 1 |
| Aug 26, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 41 |
| Aug 25, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 21 |
| Aug 22, 2025 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | -0.44% | 11 |
| Aug 21, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 2 |
| Aug 20, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.74% | 67 |
| Aug 19, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -2.67% | 40 |
| Aug 18, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 7 |
| Aug 15, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1 |
| Aug 14, 2025 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | - | 125 |
| Aug 13, 2025 | 4.70 | 4.70 | 4.50 | 4.50 | 4.50 | - | 71 |
| Aug 12, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1 |
| Aug 11, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 36 |
| Aug 8, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 45 |
| Aug 7, 2025 | 4.38 | 4.50 | 4.38 | 4.50 | 4.50 | 2.74% | 16 |
| Aug 6, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -2.67% | 799 |
| Aug 5, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -7.41% | 412 |
| Aug 4, 2025 | 5.20 | 5.20 | 4.86 | 4.86 | 4.86 | -4.71% | 183 |
| Aug 1, 2025 | 5.45 | 5.45 | 5.10 | 5.10 | 5.10 | 4.08% | 289 |
| Jul 31, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -6.67% | 913 |
| Jul 30, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.00% | 30 |
| Jul 29, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | -5.66% | 149 |
| Jul 28, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -1.85% | 3,166 |
| Jul 25, 2025 | 5.75 | 5.75 | 5.40 | 5.40 | 5.40 | -4.42% | 1,205 |
| Jul 24, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 1 |
| Jul 23, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 0.89% | 159 |
| Jul 22, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | 114 |
| Jul 21, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | 150 |
| Jul 18, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 1,251 |