ABL Diagnostics Société anonyme (EPA:ABLD)
France
· Delayed Price · Currency is EUR 3.480
-0.160 (-4.40%)
Mar 6, 2026, 11:26 AM CET
EPA:ABLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.42 | 3.76 | 3.42 | 3.64 | 3.64 | 6.43% | 2,360 |
| Mar 4, 2026 | 3.60 | 3.92 | 3.42 | 3.42 | 3.42 | -2.29% | 6,003 |
| Mar 3, 2026 | 3.50 | 4.04 | 3.48 | 3.50 | 3.50 | 1.74% | 4,437 |
| Mar 2, 2026 | 3.70 | 3.72 | 3.40 | 3.44 | 3.44 | -9.47% | 3,763 |
| Feb 27, 2026 | 3.88 | 4.26 | 3.80 | 3.80 | 3.80 | - | 4,855 |
| Feb 26, 2026 | 4.12 | 4.12 | 3.76 | 3.80 | 3.80 | -8.65% | 8,021 |
| Feb 25, 2026 | 4.62 | 4.66 | 4.16 | 4.16 | 4.16 | -9.57% | 6,032 |
| Feb 24, 2026 | 4.40 | 5.00 | 4.20 | 4.60 | 4.60 | 15.00% | 14,381 |
| Feb 23, 2026 | 4.20 | 4.30 | 4.00 | 4.00 | 4.00 | 11.11% | 4,318 |
| Feb 20, 2026 | 4.00 | 4.02 | 3.60 | 3.60 | 3.60 | -2.17% | 8,243 |
| Feb 19, 2026 | 3.60 | 3.90 | 3.60 | 3.68 | 3.68 | 5.14% | 1,662 |
| Feb 18, 2026 | 3.56 | 3.80 | 3.48 | 3.50 | 3.50 | 2.94% | 3,310 |
| Feb 17, 2026 | 3.70 | 3.70 | 3.36 | 3.40 | 3.40 | -5.56% | 2,749 |
| Feb 16, 2026 | 3.68 | 4.00 | 3.60 | 3.60 | 3.60 | 1.12% | 7,425 |
| Feb 13, 2026 | 3.80 | 4.00 | 3.44 | 3.56 | 3.56 | 7.88% | 5,701 |
| Feb 12, 2026 | 3.24 | 3.32 | 3.20 | 3.30 | 3.30 | 3.12% | 1,506 |
| Feb 11, 2026 | 3.52 | 3.52 | 3.20 | 3.20 | 3.20 | -1.84% | 3,088 |
| Feb 10, 2026 | 3.48 | 3.48 | 3.24 | 3.26 | 3.26 | -5.23% | 766 |
| Feb 9, 2026 | 3.50 | 3.50 | 3.40 | 3.44 | 3.44 | 2.38% | 1,188 |
| Feb 6, 2026 | 3.10 | 3.36 | 3.10 | 3.36 | 3.36 | 8.39% | 556 |
| Feb 5, 2026 | 3.28 | 3.28 | 3.02 | 3.10 | 3.10 | -1.90% | 1,127 |
| Feb 4, 2026 | 3.36 | 3.36 | 3.16 | 3.16 | 3.16 | -3.66% | 2,241 |
| Feb 3, 2026 | 3.50 | 3.50 | 3.22 | 3.28 | 3.28 | -6.29% | 1,012 |
| Feb 2, 2026 | 3.20 | 3.60 | 3.20 | 3.50 | 3.50 | 9.37% | 975 |
| Jan 30, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 11 |
| Jan 29, 2026 | 3.26 | 3.26 | 3.20 | 3.20 | 3.20 | -3.03% | 302 |
| Jan 28, 2026 | 3.42 | 3.50 | 3.28 | 3.30 | 3.30 | -2.94% | 2,278 |
| Jan 27, 2026 | 3.48 | 3.52 | 3.40 | 3.40 | 3.40 | - | 395 |
| Jan 26, 2026 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | 1.19% | 170 |
| Jan 23, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.82% | 32 |
| Jan 22, 2026 | 3.22 | 3.32 | 3.22 | 3.30 | 3.30 | 1.85% | 264 |
| Jan 21, 2026 | 3.32 | 3.32 | 3.22 | 3.24 | 3.24 | - | 182 |
| Jan 20, 2026 | 3.50 | 3.50 | 3.24 | 3.24 | 3.24 | -7.43% | 2,075 |
| Jan 19, 2026 | 3.72 | 3.72 | 3.48 | 3.50 | 3.50 | -3.85% | 483 |
| Jan 16, 2026 | 3.36 | 3.64 | 3.36 | 3.64 | 3.64 | 11.66% | 451 |
| Jan 15, 2026 | 3.32 | 3.36 | 3.26 | 3.26 | 3.26 | -2.98% | 1,708 |
| Jan 14, 2026 | 3.56 | 3.56 | 3.22 | 3.36 | 3.36 | -6.67% | 2,325 |
| Jan 13, 2026 | 3.64 | 3.64 | 3.44 | 3.60 | 3.60 | -1.10% | 2,283 |
| Jan 12, 2026 | 3.76 | 3.96 | 3.56 | 3.64 | 3.64 | -1.09% | 1,741 |
| Jan 9, 2026 | 3.72 | 3.98 | 3.68 | 3.68 | 3.68 | -1.60% | 1,298 |
| Jan 8, 2026 | 3.74 | 3.98 | 3.74 | 3.74 | 3.74 | 0.54% | 1,050 |
| Jan 7, 2026 | 3.72 | 3.82 | 3.56 | 3.72 | 3.72 | -1.06% | 797 |
| Jan 6, 2026 | 3.98 | 3.98 | 3.60 | 3.76 | 3.76 | -6.00% | 2,971 |
| Jan 5, 2026 | 3.92 | 4.30 | 3.60 | 4.00 | 4.00 | 4.17% | 13,287 |
| Jan 2, 2026 | 3.02 | 4.00 | 3.02 | 3.84 | 3.84 | 28.00% | 6,618 |
| Dec 31, 2025 | 3.08 | 3.14 | 3.00 | 3.00 | 3.00 | -2.60% | 114 |
| Dec 30, 2025 | 3.10 | 3.14 | 3.08 | 3.08 | 3.08 | -0.65% | 65 |
| Dec 29, 2025 | 3.14 | 3.14 | 3.04 | 3.10 | 3.10 | - | 92 |
| Dec 24, 2025 | 3.02 | 3.10 | 3.02 | 3.10 | 3.10 | 2.65% | 104 |
| Dec 23, 2025 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 0.67% | 19 |
| Dec 22, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 85 |
| Dec 19, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 1 |
| Dec 18, 2025 | 2.98 | 3.10 | 2.92 | 3.10 | 3.10 | 3.33% | 976 |
| Dec 17, 2025 | 3.10 | 3.14 | 3.00 | 3.00 | 3.00 | -3.23% | 184 |
| Dec 16, 2025 | 3.06 | 3.10 | 2.98 | 3.10 | 3.10 | 1.31% | 141 |
| Dec 15, 2025 | 3.10 | 3.10 | 3.00 | 3.06 | 3.06 | -1.29% | 940 |
| Dec 12, 2025 | 3.38 | 3.38 | 3.10 | 3.10 | 3.10 | -8.28% | 310 |
| Dec 11, 2025 | 3.38 | 3.70 | 3.06 | 3.38 | 3.38 | 1.20% | 5,351 |
| Dec 10, 2025 | 3.02 | 3.46 | 3.02 | 3.34 | 3.34 | 15.17% | 2,715 |
| Dec 9, 2025 | 2.76 | 2.90 | 2.76 | 2.90 | 2.90 | -5.23% | 879 |
| Dec 8, 2025 | 3.04 | 3.06 | 2.88 | 3.06 | 3.06 | 0.66% | 591 |
| Dec 5, 2025 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | -0.65% | 41 |
| 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 |