AB.PA - AB Science S.A.

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20185.006.184.765.525.522,076,864
Apr 19, 20188.108.278.098.158.1585,125
Apr 18, 20188.118.138.088.098.0953,128
Apr 17, 20188.138.138.058.078.0758,178
Apr 16, 20188.108.248.078.108.1051,818
Apr 13, 20188.118.198.118.128.1234,551
Apr 12, 20188.158.228.098.198.1930,204
Apr 11, 20188.198.208.038.098.0970,220
Apr 10, 20188.178.268.158.168.1642,563
Apr 09, 20188.178.278.138.208.2034,957
Apr 06, 20188.238.268.148.168.1623,414
Apr 05, 20188.118.288.118.268.2655,552
Apr 04, 20188.128.168.058.118.1151,022
Apr 03, 20188.108.168.068.108.1067,033
Mar 29, 20188.238.298.158.228.2251,762
Mar 28, 20188.308.358.208.238.2343,983
Mar 27, 20188.608.658.388.408.4084,553
Mar 26, 20188.658.668.518.558.5568,369
Mar 23, 20188.908.908.508.798.79102,906
Mar 22, 20189.109.108.918.958.9551,149
Mar 21, 20189.099.159.029.139.1341,417
Mar 20, 20189.139.198.959.159.1539,012
Mar 19, 20188.959.258.959.109.1079,301
Mar 16, 20189.449.448.919.009.00116,229
Mar 15, 20189.669.788.749.259.25301,282
Mar 14, 20188.909.848.909.609.60883,553
Mar 13, 20188.258.808.238.618.61161,773
Mar 12, 20188.138.248.068.238.2339,511
Mar 09, 20188.168.188.048.138.1325,302
Mar 08, 20188.108.157.988.098.0942,455
Mar 07, 20188.058.147.968.148.1432,976
Mar 06, 20188.208.227.958.118.1145,789
Mar 05, 20187.898.157.898.128.1273,280
Mar 02, 20188.028.057.807.837.83137,525
Mar 01, 20188.198.218.008.038.03100,125
Feb 28, 20188.168.208.108.198.1930,891
Feb 27, 20188.158.238.158.208.2035,357
Feb 26, 20188.248.248.108.208.2028,804
Feb 23, 20188.208.478.108.108.1057,750
Feb 22, 20188.278.308.128.178.1754,594
Feb 21, 20188.458.528.288.308.3043,372
Feb 20, 20188.568.568.388.498.4923,844
Feb 19, 20188.568.568.418.498.4942,867
Feb 16, 20188.398.588.358.478.4758,843
Feb 15, 20188.408.408.268.318.3136,574
Feb 14, 20188.308.448.268.308.3053,876
Feb 13, 20188.438.498.208.208.2048,541
Feb 12, 20188.288.628.288.408.4063,913
Feb 09, 20188.238.278.168.228.2254,973
Feb 08, 20188.698.698.318.438.4369,741
Feb 07, 20188.308.748.168.608.60150,046
Feb 06, 20188.118.307.908.048.04189,531
Feb 05, 20188.628.638.358.388.38142,932
Feb 02, 20188.758.758.668.698.6955,706
Feb 01, 20188.878.918.658.808.8080,680
Jan 31, 20188.818.958.788.848.8451,526
Jan 30, 20188.868.948.818.858.8545,411
Jan 29, 20188.808.938.808.908.9035,863
Jan 26, 20188.758.908.758.828.8242,777
Jan 25, 20188.858.878.768.788.7861,824
Jan 24, 20188.948.998.848.848.8468,962
Jan 23, 20188.909.158.908.988.9878,567
Jan 22, 20188.969.028.808.888.88113,979
Jan 19, 20189.109.178.958.988.98104,899
Jan 18, 20188.909.058.829.019.01143,644
Jan 17, 20189.049.058.858.868.86112,303
Jan 16, 20188.989.388.829.049.04258,824
Jan 15, 201810.1810.188.959.019.01788,142
Jan 12, 201810.2110.2410.1010.2010.2091,543
Jan 11, 201810.3310.5010.2110.2410.2471,536
Jan 10, 201810.8010.8010.1210.4010.40159,197
Jan 09, 201811.0011.159.9710.4510.45442,896
Jan 08, 201810.2510.9710.0810.7810.78485,756
Jan 05, 20189.5010.189.499.959.95661,253
Jan 04, 20189.109.249.079.169.1667,989
Jan 03, 20189.229.298.769.079.07150,430
Jan 02, 20188.509.358.509.109.10229,153
Dec 29, 20178.458.478.328.348.3454,827
Dec 28, 20178.208.468.178.398.39110,452
Dec 27, 20178.058.238.008.168.16115,361
Dec 22, 20178.248.248.088.128.1292,707
Dec 21, 20178.038.258.038.258.2573,356
Dec 20, 20178.108.278.018.248.2485,821
Dec 19, 20178.318.328.058.108.1097,342
Dec 18, 20178.328.458.308.318.3153,842
Dec 15, 20178.408.458.308.328.3267,083
Dec 14, 20178.508.568.328.378.3733,561
Dec 13, 20178.578.608.418.488.4847,035
Dec 12, 20178.448.588.448.558.5535,245
Dec 11, 20178.568.708.368.468.4672,402
Dec 08, 20178.508.768.318.558.5588,446
Dec 07, 20178.578.638.508.538.5341,142
Dec 06, 20178.578.618.508.578.5740,983
Dec 05, 20178.648.808.508.658.65105,480
Dec 04, 20178.718.968.608.678.6761,199
Dec 01, 20178.798.918.738.758.7530,579
Nov 30, 20178.808.848.708.808.8063,484
Nov 29, 20178.918.978.758.778.7756,029
Nov 28, 20178.818.918.778.918.9136,707
Nov 27, 20178.868.968.708.728.7268,498
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...