Abeo SA(FR:ABEO)
€6.46+0.08 (+1.25%)
FR:ABEO
Abeo SA historical prices
€6.46
At close:+0.08 (+1.25%)
Want to see FR:ABEO full AI Analyst Report?
Abeo SA (ABEO) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6.52 | 6.56 | 6.32 | 6.46 | 6.46 | +1.25% | 2,804 | 1.87 |
| Nov 10, 2026 | 6.78 | 6.78 | 6.38 | 6.38 | 6.38 | -9.89% | 5,075 | 3.58 |
| Nov 09, 2026 | 6.98 | 6.98 | 6.60 | 6.80 | 6.80 | -3.95% | 5,014 | 3.73 |
| Nov 06, 2026 | 7.06 | 7.24 | 7.00 | 7.08 | 7.08 | -2.48% | 2,741 | 2.10 |
| Nov 05, 2026 | 7.38 | 7.44 | 7.08 | 7.26 | 7.26 | -2.42% | 5,127 | 4.10 |
| Nov 04, 2026 | 7.52 | 7.78 | 6.88 | 7.44 | 7.44 | -5.82% | 11,893 | 11.15 |
| Nov 03, 2026 | 7.92 | 7.94 | 7.86 | 7.90 | 7.90 | -0.25% | 245 | 0.22 |
| Nov 02, 2026 | 7.92 | 7.92 | 7.86 | 7.92 | 7.92 | 0.00% | 633 | 0.57 |
| Oct 30, 2026 | 7.88 | 7.92 | 7.86 | 7.92 | 7.92 | +1.02% | 884 | 0.80 |
| Oct 29, 2026 | 7.82 | 7.90 | 7.82 | 7.84 | 7.84 | 0.00% | 1,411 | 1.27 |
| Oct 28, 2026 | 7.70 | 7.84 | 7.68 | 7.84 | 7.84 | +2.08% | 1,201 | 1.08 |
| Oct 27, 2026 | 7.72 | 7.72 | 7.68 | 7.68 | 7.68 | 0.00% | 366 | 0.33 |
| Oct 26, 2026 | 7.68 | 7.72 | 7.68 | 7.68 | 7.68 | -0.78% | 747 | 0.67 |
| Oct 23, 2026 | 7.68 | 7.78 | 7.64 | 7.74 | 7.74 | +1.04% | 1,952 | 1.78 |
| Oct 22, 2026 | 7.68 | 7.70 | 7.60 | 7.66 | 7.66 | -0.52% | 1,923 | 1.74 |
| Oct 21, 2026 | 7.74 | 7.76 | 7.64 | 7.70 | 7.70 | -0.52% | 748 | 0.67 |
| Oct 20, 2026 | 7.68 | 7.80 | 7.68 | 7.74 | 7.74 | +0.78% | 4,010 | 3.78 |
| Oct 19, 2026 | 7.86 | 7.86 | 7.68 | 7.68 | 7.68 | -2.29% | 777 | 0.74 |
| Oct 16, 2026 | 7.84 | 7.86 | 7.80 | 7.86 | 7.86 | 0.00% | 1,733 | 1.65 |
| Oct 15, 2026 | 7.88 | 7.88 | 7.84 | 7.86 | 7.86 | -0.51% | 150 | 0.14 |
| Oct 14, 2026 | 7.88 | 7.90 | 7.86 | 7.90 | 7.90 | +0.51% | 285 | 0.26 |
| Oct 13, 2026 | 7.90 | 7.90 | 7.86 | 7.86 | 7.86 | -0.51% | 505 | 0.46 |
| Oct 12, 2026 | 7.90 | 7.98 | 7.90 | 7.90 | 7.90 | -0.75% | 1,459 | 1.35 |
| Oct 09, 2026 | 7.92 | 7.96 | 7.90 | 7.96 | 7.96 | +0.51% | 717 | 0.65 |
| Oct 08, 2026 | 7.92 | 7.98 | 7.90 | 7.92 | 7.92 | -0.25% | 255 | 0.23 |
| Oct 07, 2026 | 7.94 | 7.98 | 7.90 | 7.94 | 7.94 | 0.00% | 959 | 0.86 |
| Oct 06, 2026 | 8.00 | 8.00 | 7.94 | 7.94 | 7.94 | -0.75% | 263 | 0.23 |
| Oct 05, 2026 | 7.98 | 8.00 | 7.94 | 8.00 | 8.00 | -0.25% | 343 | 0.30 |
| Oct 02, 2026 | 7.98 | 8.02 | 7.92 | 8.02 | 8.02 | 0.00% | 243 | 0.21 |
| Oct 01, 2026 | 7.92 | 8.02 | 7.92 | 8.02 | 8.02 | +1.26% | 759 | 0.65 |
| Sep 30, 2026 | 8.14 | 8.14 | 7.92 | 7.92 | 7.92 | -1.98% | 2,662 | 2.32 |
| Sep 29, 2026 | 8.08 | 8.10 | 8.06 | 8.08 | 8.08 | -0.49% | 67 | 0.06 |
| Sep 28, 2026 | 8.00 | 8.12 | 8.00 | 8.12 | 8.12 | 0.00% | 1,447 | 1.20 |
| Sep 25, 2026 | 8.06 | 8.12 | 8.06 | 8.12 | 8.12 | 0.00% | 280 | 0.23 |
| Sep 24, 2026 | 8.28 | 8.34 | 8.08 | 8.12 | 8.12 | -2.40% | 3,541 | 2.95 |
| Sep 23, 2026 | 8.32 | 8.32 | 8.28 | 8.32 | 8.32 | 0.00% | 262 | 0.20 |
| Sep 22, 2026 | 8.34 | 8.38 | 8.30 | 8.32 | 8.32 | -0.72% | 475 | 0.34 |
| Sep 21, 2026 | 8.38 | 8.38 | 8.30 | 8.38 | 8.38 | +0.48% | 681 | 0.48 |
| Sep 18, 2026 | 8.34 | 8.40 | 8.34 | 8.34 | 8.34 | +0.48% | 653 | 0.45 |
| Sep 17, 2026 | 8.24 | 8.40 | 8.24 | 8.30 | 8.30 | 0.00% | 747 | 0.50 |
| Sep 16, 2026 | 8.48 | 8.48 | 8.18 | 8.30 | 8.30 | -2.12% | 2,552 | 1.71 |
| Sep 15, 2026 | 8.58 | 8.58 | 8.38 | 8.48 | 8.48 | -1.17% | 1,588 | 1.07 |
| Sep 14, 2026 | 8.50 | 8.64 | 8.46 | 8.58 | 8.58 | +2.14% | 1,708 | 1.01 |
| Sep 11, 2026 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | -0.71% | 1,435 | 0.85 |
| Sep 10, 2026 | 8.48 | 8.48 | 8.40 | 8.46 | 8.46 | -0.24% | 230 | 0.14 |
| Sep 09, 2026 | 8.48 | 8.48 | 8.42 | 8.48 | 8.48 | +0.47% | 85 | 0.05 |
| Sep 08, 2026 | 8.42 | 8.44 | 8.42 | 8.44 | 8.44 | 0.00% | 32 | 0.02 |
| Sep 07, 2026 | 8.40 | 8.48 | 8.40 | 8.44 | 8.44 | 0.00% | 355 | 0.19 |
| Sep 04, 2026 | 8.44 | 8.44 | 8.40 | 8.44 | 8.44 | -0.24% | 542 | 0.15 |
| Sep 03, 2026 | 8.42 | 8.46 | 8.40 | 8.46 | 8.46 | +0.48% | 468 | 0.12 |
