AB Science S.A. (FRA:A8D)
Germany
· Delayed Price · Currency is EUR 1.184
+0.030 (2.60%)
At close: Dec 5, 2025
AB Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.60% | - |
| Dec 4, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.20% | - |
| Dec 3, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.90% | - |
| Dec 2, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.36% | - |
| Dec 1, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.68% | - |
| Nov 28, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 5.16% | - |
| Nov 27, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.06% | - |
| Nov 26, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Nov 25, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.70% | - |
| Nov 24, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.06% | - |
| Nov 21, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.41% | - |
| Nov 20, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.58% | - |
| Nov 19, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.53% | - |
| Nov 18, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.39% | - |
| Nov 17, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.69% | - |
| Nov 14, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.03% | - |
| Nov 13, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.02% | - |
| Nov 12, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.51% | - |
| Nov 11, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 2.94% | - |
| Nov 10, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.58% | - |
| Nov 7, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.71% | - |
| Nov 6, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.25% | - |
| Nov 5, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.20% | - |
| Nov 4, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -4.10% | - |
| Nov 3, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 5.54% | - |
| Oct 31, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.69% | - |
| Oct 30, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Oct 29, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.01% | - |
| Oct 28, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.82% | - |
| Oct 27, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.33% | - |
| Oct 24, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.31% | - |
| Oct 23, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.24% | - |
| Oct 22, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.11% | - |
| Oct 21, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | - |
| Oct 20, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -11.22% | - |
| Oct 17, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.82% | - |
| Oct 16, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.36% | - |
| Oct 15, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 14.95% | - |
| Oct 14, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.58% | - |
| Oct 13, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -4.77% | - |
| Oct 10, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.14% | - |
| Oct 9, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.87% | - |
| Oct 8, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | 3.15% | 3,600 |
| Oct 7, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.83% | - |
| Oct 6, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.39% | - |
| Oct 3, 2025 | 1.26 | 1.34 | 1.26 | 1.34 | 1.34 | 6.18% | 1,743 |
| Oct 2, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | 2.44% | 500 |
| Oct 1, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.28% | - |
| Sep 30, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.32% | - |
| Sep 29, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.16% | 150 |
| Sep 26, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.95% | - |
| Sep 25, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.47% | - |
| Sep 24, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.55% | - |
| Sep 23, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.25% | - |
| Sep 22, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.24% | - |
| Sep 19, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.13% | - |
| Sep 18, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.28% | - |
| Sep 17, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.16% | - |
| Sep 16, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.96% | - |
| Sep 15, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.09% | - |
| Sep 12, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.31% | - |
| Sep 11, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Sep 10, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 2.85% | 600 |
| Sep 9, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.33% | - |
| Sep 8, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.81% | - |
| Sep 5, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.16% | - |
| Sep 4, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.49% | - |
| Sep 3, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -9.81% | - |
| Sep 2, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 13.11% | - |
| Sep 1, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.16% | - |
| Aug 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.33% | - |
| Aug 28, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.17% | - |
| Aug 27, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -5.22% | - |
| Aug 26, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.02% | - |
| Aug 25, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.31% | - |
| Aug 22, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.31% | - |
| Aug 21, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.98% | - |
| Aug 20, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.20% | - |
| Aug 19, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Aug 18, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 3.39% | - |
| Aug 15, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | - |
| Aug 14, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.08% | - |
| Aug 13, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.97% | - |
| Aug 12, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.20% | - |
| Aug 11, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.98% | - |
| Aug 8, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.71% | - |
| Aug 7, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.16% | - |
| Aug 6, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.35% | - |
| Aug 5, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -3.40% | - |
| Aug 4, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -4.21% | 250 |
| Aug 1, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.21% | - |
| Jul 31, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -3.87% | - |
| Jul 30, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.13% | - |
| Jul 29, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 13.80% | - |
| Jul 28, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 7.99% | - |
| Jul 25, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -7.66% | - |
| Jul 24, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 17.30% | - |
| Jul 23, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.15% | - |
| Jul 22, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.25% | - |
| Jul 21, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.63% | - |