ABL Diagnostics Société anonyme (EPA:ABLD)
France
· Delayed Price · Currency is EUR 2.540
-0.040 (-1.55%)
Apr 28, 2026, 5:24 PM CET
EPA:ABLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.54 | 2.86 | 2.54 | 2.54 | - | -1.55% | 3,603 |
| Apr 27, 2026 | 2.54 | 2.70 | 2.50 | 2.58 | 2.58 | 3.20% | 870 |
| Apr 24, 2026 | 2.56 | 2.60 | 2.38 | 2.50 | 2.50 | - | 3,761 |
| Apr 23, 2026 | 2.54 | 2.68 | 2.48 | 2.50 | 2.50 | -4.58% | 2,673 |
| Apr 22, 2026 | 2.52 | 2.74 | 2.52 | 2.62 | 2.62 | 2.34% | 3,020 |
| Apr 21, 2026 | 2.62 | 2.62 | 2.52 | 2.56 | 2.56 | -1.54% | 1,093 |
| Apr 20, 2026 | 2.76 | 2.78 | 2.60 | 2.60 | 2.60 | -7.14% | 4,319 |
| Apr 17, 2026 | 2.92 | 2.94 | 2.80 | 2.80 | 2.80 | -4.11% | 1,515 |
| Apr 16, 2026 | 2.90 | 2.94 | 2.90 | 2.92 | 2.92 | 1.39% | 36 |
| Apr 15, 2026 | 2.80 | 3.08 | 2.76 | 2.88 | 2.88 | 1.41% | 2,228 |
| Apr 14, 2026 | 2.86 | 2.86 | 2.72 | 2.84 | 2.84 | 2.90% | 376 |
| Apr 13, 2026 | 2.80 | 2.84 | 2.70 | 2.76 | 2.76 | - | 161 |
| Apr 10, 2026 | 2.72 | 2.98 | 2.60 | 2.76 | 2.76 | 4.55% | 2,446 |
| Apr 9, 2026 | 2.88 | 2.92 | 2.60 | 2.64 | 2.64 | -5.71% | 2,220 |
| Apr 8, 2026 | 3.00 | 3.00 | 2.80 | 2.80 | 2.80 | -5.41% | 1,196 |
| Apr 7, 2026 | 3.00 | 3.00 | 2.94 | 2.96 | 2.96 | 4.23% | 592 |
| Apr 2, 2026 | 2.80 | 2.84 | 2.80 | 2.84 | 2.84 | 1.43% | 135 |
| Apr 1, 2026 | 2.80 | 2.84 | 2.80 | 2.80 | 2.80 | - | 290 |
| Mar 31, 2026 | 2.80 | 2.80 | 2.70 | 2.80 | 2.80 | -4.11% | 1,712 |
| Mar 30, 2026 | 3.00 | 3.00 | 2.70 | 2.92 | 2.92 | -8.75% | 3,576 |
| Mar 27, 2026 | 3.04 | 3.20 | 2.98 | 3.20 | 3.20 | 6.67% | 806 |
| Mar 26, 2026 | 3.00 | 3.12 | 3.00 | 3.00 | 3.00 | - | 4,638 |
| Mar 25, 2026 | 3.14 | 3.24 | 3.00 | 3.00 | 3.00 | -3.23% | 2,702 |
| Mar 24, 2026 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | -3.13% | 1,983 |
| Mar 23, 2026 | 3.20 | 3.36 | 3.10 | 3.20 | 3.20 | 1.27% | 1,199 |
| Mar 20, 2026 | 3.48 | 3.48 | 3.14 | 3.16 | 3.16 | -5.95% | 9,245 |
| Mar 19, 2026 | 3.60 | 3.60 | 3.24 | 3.36 | 3.36 | -5.08% | 6,535 |
| Mar 18, 2026 | 3.28 | 3.58 | 3.28 | 3.54 | 3.54 | 9.94% | 1,860 |
| Mar 17, 2026 | 3.32 | 3.50 | 3.22 | 3.22 | 3.22 | -3.01% | 1,818 |
| Mar 16, 2026 | 3.60 | 3.60 | 3.24 | 3.32 | 3.32 | -5.68% | 958 |
| Mar 13, 2026 | 3.40 | 3.72 | 3.36 | 3.52 | 3.52 | 4.76% | 4,529 |
| Mar 12, 2026 | 3.24 | 3.46 | 3.24 | 3.36 | 3.36 | 5.00% | 55,328 |
| Mar 11, 2026 | 3.36 | 3.36 | 3.08 | 3.20 | 3.20 | -2.44% | 1,108 |
| Mar 10, 2026 | 3.02 | 3.40 | 3.02 | 3.28 | 3.28 | 1.86% | 2,173 |
| Mar 9, 2026 | 3.48 | 3.52 | 3.20 | 3.22 | 3.22 | -11.54% | 3,263 |
| Mar 6, 2026 | 3.72 | 3.72 | 3.42 | 3.64 | 3.64 | - | 1,855 |
| 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 |