U.S. Markets closed

AB Science S.A. (AB.PA)


Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
10.08-0.32 (-3.08%)
At close: 5:35PM CEST
DateOpenHighLowCloseAdj Close*Volume
May 26, 201710.3110.3510.0210.0810.08338,627
May 25, 201710.6210.6410.2510.4010.40150,193
May 24, 201710.5710.7410.5410.5710.57120,997
May 23, 201710.7510.7510.5310.5610.56265,008
May 22, 201710.8110.8810.5210.7710.77280,897
May 19, 201710.9511.4010.8011.0311.03623,286
May 18, 201711.3011.4010.5110.9210.921,276,068
May 17, 201711.1211.8710.9011.7411.741,000,721
May 16, 201710.2012.189.5711.1011.104,125,147
May 15, 201715.3915.3915.3915.3915.39-
May 12, 201715.3915.3915.3915.3915.39-
May 11, 201716.4916.8515.3915.3915.39307,124
May 10, 201716.3516.5516.2016.4416.4473,673
May 09, 201716.7716.7716.2516.4716.47166,555
May 08, 201716.3416.7515.9516.5416.54420,052
May 05, 201715.1215.9315.0415.8215.82298,767
May 04, 201714.7915.3814.5315.1815.18164,162
May 03, 201714.8214.9014.5014.7414.74116,314
May 02, 201715.1315.1314.8014.9014.90113,864
Apr 28, 201714.8615.1614.8515.1315.1396,110
Apr 27, 201715.1615.2415.0015.1315.1360,147
Apr 26, 201715.1515.2715.0015.0615.0692,082
Apr 25, 201714.9015.1414.8515.0915.0978,316
Apr 24, 201715.0015.2614.8214.8514.85102,602
Apr 21, 201714.9515.2414.5014.5014.50115,189
Apr 20, 201715.4015.7514.7115.0215.02168,210
Apr 19, 201714.0015.8313.8015.2815.28255,956
Apr 18, 201714.6214.7814.0314.0714.07128,852
Apr 13, 201714.9715.1014.5514.6214.6299,938
Apr 12, 201715.0015.3614.8514.9214.92119,083
Apr 11, 201715.4315.5515.1015.1015.10105,737
Apr 10, 201715.4615.8515.4115.4915.4994,335
Apr 07, 201715.4915.7515.4115.4915.4997,963
Apr 06, 201715.7515.8515.5015.5915.59154,455
Apr 05, 201715.9616.0015.7015.7115.71140,290
Apr 04, 201716.2916.2915.9016.0316.03108,692
Apr 03, 201716.3316.4416.1216.2116.21163,847
Mar 31, 201716.7516.7516.0516.1216.12536,092
Mar 30, 201717.3618.0716.8617.0117.01696,308
Mar 29, 201716.4816.7416.4416.5416.5498,674
Mar 28, 201716.3716.4616.1916.3816.38134,972
Mar 27, 201716.3516.6516.0016.1016.10308,041
Mar 24, 201716.4516.8016.3216.6216.6282,877
Mar 23, 201716.6316.6516.2316.5616.5697,711
Mar 22, 201716.4016.7116.1016.5116.51137,725
Mar 21, 201717.1917.3516.3516.7516.75499,366
Mar 20, 201716.5917.3816.5017.3617.361,333,216
Mar 17, 201715.2615.4015.2115.3215.3219,535
Mar 16, 201715.3915.4015.2015.3515.3528,363
Mar 15, 201715.3215.3515.0315.2215.2248,082
Mar 14, 201715.6715.6715.1615.2515.2584,143
Mar 13, 201715.4515.8015.2115.5215.5289,855
Mar 10, 201715.3015.5515.2015.4715.4790,316
Mar 09, 201715.4015.4615.1915.2415.2464,395
Mar 08, 201715.2816.0715.2815.3515.35228,532
Mar 07, 201715.0015.1314.8614.9714.9765,680
Mar 06, 201714.2715.1814.2715.0015.00175,187
Mar 03, 201714.2014.4714.0014.2214.2288,679
Mar 02, 201714.5214.5514.1214.2614.2654,420
Mar 01, 201714.4114.6014.3714.4614.4628,880
Feb 28, 201714.6414.7014.4614.5514.5523,270
Feb 27, 201714.8414.8414.5314.6614.6628,327
Feb 24, 201714.3914.9014.3914.6114.6160,033
Feb 23, 201714.6114.6714.3714.3814.3842,653
Feb 22, 201714.8914.8914.4214.6814.6859,456
Feb 21, 201714.8614.9414.8114.8514.8527,189
Feb 20, 201714.9314.9814.7814.9014.9040,158
Feb 17, 201714.7514.9814.7414.7714.7769,784
Feb 16, 201714.8814.9014.6514.7914.7945,835
Feb 15, 201714.6714.8814.5214.8214.8297,086
Feb 14, 201714.6814.7114.4514.4714.4740,521
Feb 13, 201714.7414.7414.3914.5414.5449,136
Feb 10, 201714.4814.6214.0214.4614.4659,374
Feb 09, 201714.4114.8414.3514.4514.4555,383
Feb 08, 201714.9415.3414.3414.3614.36270,484
Feb 07, 201713.5014.5213.4214.5214.52133,998
Feb 06, 201713.6513.6913.3913.3913.3943,911
Feb 03, 201713.5113.7013.4213.5113.5131,135
Feb 02, 201713.8913.9013.4213.5013.5048,933
Feb 01, 201713.5013.9013.4113.6913.6969,795
Jan 31, 201713.8513.9613.1413.4013.40207,015
Jan 30, 201714.5014.5013.8513.8813.88143,400
Jan 27, 201714.4814.5014.2514.4214.4250,893
Jan 26, 201714.2214.5014.1014.4614.4680,795
Jan 25, 201714.1014.3914.0014.1414.1473,802
Jan 24, 201714.4414.4414.0014.0814.08118,360
Jan 23, 201714.2614.9214.0014.3414.34176,383
Jan 20, 201714.7614.8614.0514.2414.24260,490
Jan 19, 201715.0415.2514.7214.8014.80126,227
Jan 18, 201715.4915.4914.9315.0315.03117,858
Jan 17, 201715.6215.9515.4015.4915.4991,962
Jan 16, 201715.1415.9014.9615.4815.48177,151
Jan 13, 201714.9215.2014.7814.9914.99135,356
Jan 12, 201715.6415.6514.7515.0015.00289,615
Jan 11, 201715.8716.0015.6315.7415.7493,324
Jan 10, 201716.2016.2315.5115.8715.87100,082
Jan 09, 201716.3716.4615.8315.9815.98337,862
Jan 06, 201716.2516.3015.1315.3815.38452,543
Jan 05, 201717.1917.2015.7116.3016.30372,905
Jan 04, 201716.9017.8116.4216.8016.80835,772
*Close price adjusted for dividends and splits.
Loading more data...