AB Science S.A. (0Q77.L) LSE
1.22
+0.01(+0.83%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 13 |
| March 31, 2026 | 1.2 | 1.21 | 1.21 | 1.21 | 1.2 | 1,834 |
| March 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2 |
| March 27, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 2 |
| March 25, 2026 | 1.15 | 1.17 | 1.17 | 1.18 | 1.15 | 19,361 |
| March 24, 2026 | 1.23 | 1.18 | 1.18 | 1.23 | 1.18 | 5,201 |
| March 23, 2026 | 1.2 | 1.22 | 1.22 | 1.22 | 1.18 | 27 |
| March 19, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 14 |
| March 18, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 40 |
| March 16, 2026 | 1.22 | 1.24 | 1.24 | 1.24 | 1.22 | 706 |
| March 13, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0 |
| March 10, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 12 |
| March 06, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2 |
| March 05, 2026 | 1.3 | 1.31 | 1.31 | 1.31 | 1.3 | 2 |
| March 04, 2026 | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 2,000 |
| March 03, 2026 | 1.3 | 1.27 | 1.27 | 1.3 | 1.27 | 123 |
| March 02, 2026 | 1.29 | 1.32 | 1.32 | 1.32 | 1.29 | 3,082 |
| February 27, 2026 | 1.36 | 1.38 | 1.38 | 1.38 | 1.36 | 54 |
| February 25, 2026 | 1.38 | 1.35 | 1.35 | 1.39 | 1.35 | 773 |
| February 24, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 22 |
| February 23, 2026 | 1.31 | 1.33 | 1.33 | 1.33 | 1.31 | 357 |
| February 20, 2026 | 1.34 | 1.34 | 0 | 1.34 | 1.34 | 58 |
| February 19, 2026 | 1.3 | 1.3 | 0 | 1.3 | 1.3 | 14 |
| February 18, 2026 | 1.29 | 1.27 | 0 | 1.29 | 1.27 | 809 |
| February 16, 2026 | 1.32 | 1.28 | 0 | 1.32 | 1.28 | 27,064 |
| February 11, 2026 | 1.39 | 1.35 | 0 | 1.39 | 1.34 | 4,896 |
| February 10, 2026 | 1.43 | 1.43 | 0 | 1.43 | 1.43 | 1,000 |
| February 06, 2026 | 1.38 | 1.38 | 0 | 1.38 | 1.38 | 14 |
| February 05, 2026 | 1.38 | 1.38 | 0 | 1.38 | 1.38 | 0 |
| February 04, 2026 | 1.42 | 1.41 | 0 | 1.42 | 1.41 | 5,410 |
| February 03, 2026 | 1.4 | 1.4 | 0 | 1.4 | 1.4 | 2,410 |
| February 02, 2026 | 1.4 | 1.39 | 0 | 1.4 | 1.39 | 60 |
| January 30, 2026 | 1.45 | 1.41 | 0 | 1.46 | 1.41 | 1,698 |
| January 29, 2026 | 1.39 | 1.39 | 0 | 1.39 | 1.39 | 108 |
| January 28, 2026 | 1.4 | 1.4 | 0 | 1.4 | 1.4 | 17 |
| January 27, 2026 | 1.44 | 1.43 | 0 | 1.44 | 1.43 | 83 |
| January 26, 2026 | 1.41 | 1.4 | 0 | 1.41 | 1.4 | 5,929 |
| January 23, 2026 | 1.42 | 1.42 | 0 | 1.42 | 1.42 | 10,004 |
| January 22, 2026 | 1.43 | 1.43 | 0 | 1.43 | 1.42 | 4,474 |
| January 21, 2026 | 1.38 | 1.36 | 0 | 1.38 | 1.36 | 9 |
| January 20, 2026 | 1.37 | 1.37 | 0 | 1.37 | 1.37 | 152 |
| January 19, 2026 | 1.39 | 1.38 | 0 | 1.39 | 1.35 | 291 |
| January 16, 2026 | 1.41 | 1.42 | 0 | 1.43 | 1.41 | 8,096 |
| January 15, 2026 | 1.44 | 1.41 | 0 | 1.44 | 1.41 | 27 |
| January 14, 2026 | 1.43 | 1.43 | 0 | 1.43 | 1.43 | 37 |
| January 13, 2026 | 1.41 | 1.41 | 0 | 1.41 | 1.41 | 2,000 |
| January 12, 2026 | 1.49 | 1.49 | 0 | 1.49 | 1.49 | 18 |
| January 09, 2026 | 1.46 | 1.46 | 0 | 1.46 | 1.46 | 20,000 |
| January 08, 2026 | 1.55 | 1.49 | 0 | 1.57 | 1.49 | 3,361 |
| January 07, 2026 | 1.41 | 1.41 | 0 | 1.41 | 1.41 | 1,136 |
| January 06, 2026 | 1.4 | 1.4 | 0 | 1.41 | 1.4 | 14,680 |
| January 05, 2026 | 1.48 | 1.42 | 0 | 1.48 | 1.38 | 2,426 |
| January 02, 2026 | 1.53 | 1.47 | 0 | 1.58 | 1.46 | 29,448 |
| December 31, 2025 | 1.42 | 1.53 | 0 | 1.53 | 1.42 | 488 |
| December 30, 2025 | 1.38 | 1.4 | 0 | 1.4 | 1.38 | 100 |
| December 29, 2025 | 1.32 | 1.38 | 0 | 1.39 | 1.32 | 3,769 |
| December 24, 2025 | 1.28 | 1.28 | 0 | 1.28 | 1.28 | 2,350 |
| December 23, 2025 | 1.32 | 1.31 | 0 | 1.39 | 1.31 | 2,766 |
| December 22, 2025 | 1.27 | 1.25 | 0 | 1.27 | 1.25 | 11,788 |
| December 19, 2025 | 1.28 | 1.25 | 0 | 1.32 | 1.25 | 5,813 |
