S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
ABEO SA (ABEO)
ABEO SA (ABEO) Historical

ABEO ABEO SA

10.60

0.10 (0.95%)

May 10 2024 - Closed

Delayed by 15 minutes

ABEO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	10.60	0.10	0.95%	10.50	10.70	10.50	187
May 09 2024	10.50	-0.05	-0.47%	10.55	10.55	10.40	432
May 08 2024	10.55	-0.20	-1.86%	10.70	10.70	10.50	555
May 07 2024	10.75	0.00	0.00%	10.75	10.80	10.45	1,828
May 06 2024	10.75	0.15	1.42%	10.80	10.80	10.60	870
May 03 2024	10.60	-0.15	-1.40%	10.70	10.75	10.60	265
May 02 2024	10.75	0.10	0.94%	10.65	10.80	10.65	202
Apr 30 2024	10.65	-0.35	-3.18%	10.95	10.95	10.65	440
Apr 29 2024	11.00	0.00	0.00%	11.00	11.00	10.75	1,003
Apr 26 2024	11.00	0.00	0.00%	11.00	11.00	11.00	679
Apr 25 2024	11.00	0.05	0.46%	10.95	11.00	10.95	292
Apr 24 2024	10.95	-0.05	-0.45%	10.95	10.95	10.95	1
Apr 23 2024	11.00	0.00	0.00%	11.00	11.00	11.00	842
Apr 22 2024	11.00	-0.05	-0.45%	11.00	11.05	11.00	281
Apr 19 2024	11.05	0.05	0.45%	11.00	11.05	11.00	168
Apr 18 2024	11.00	-0.05	-0.45%	11.00	11.00	11.00	160
Apr 17 2024	11.05	-0.10	-0.90%	11.15	11.15	11.05	369
Apr 16 2024	11.15	0.00	0.00%	11.15	11.20	11.10	238
Apr 15 2024	11.15	0.00	0.00%	11.20	11.20	11.15	71
Apr 12 2024	11.15	0.00	0.00%	11.15	11.20	11.10	298
Apr 11 2024	11.15	0.05	0.45%	11.10	11.15	10.80	1,714
Apr 10 2024	11.10	0.10	0.91%	11.05	11.10	11.00	125
Apr 09 2024	11.00	-0.10	-0.90%	11.15	11.20	10.65	1,327
Apr 08 2024	11.10	-0.05	-0.45%	11.20	11.25	11.10	915
Apr 05 2024	11.15	0.10	0.90%	11.10	11.15	11.00	367
Apr 04 2024	11.05	0.10	0.91%	11.00	11.10	10.90	1,554
Apr 03 2024	10.95	0.60	5.80%	10.40	11.05	10.35	1,901
Apr 02 2024	10.35	0.10	0.98%	10.40	10.80	10.30	2,252
Mar 28 2024	10.25	0.00	0.00%	10.25	10.30	10.10	1,151
Mar 27 2024	10.25	-0.60	-5.53%	10.80	10.80	9.82	2,809
Mar 26 2024	10.85	-0.45	-3.98%	11.30	11.30	10.85	1,307
Mar 25 2024	11.30	-0.20	-1.74%	11.45	11.45	11.00	3,222
Mar 22 2024	11.50	-0.50	-4.17%	11.90	11.90	11.50	2,273
Mar 21 2024	12.00	-0.20	-1.64%	12.20	12.20	11.90	793
Mar 20 2024	12.20	-0.25	-2.01%	12.45	12.45	12.20	1,048
Mar 19 2024	12.45	-0.15	-1.19%	12.55	12.55	12.45	785
Mar 18 2024	12.60	-0.35	-2.70%	13.00	13.00	12.45	1,401
Mar 15 2024	12.95	0.00	0.00%	12.90	13.00	12.90	411
Mar 14 2024	12.95	-0.15	-1.15%	13.10	13.10	12.90	566
Mar 13 2024	13.10	0.00	0.00%	13.15	13.15	13.10	297
Mar 12 2024	13.10	0.00	0.00%	13.15	13.15	13.10	3
Mar 11 2024	13.10	-0.10	-0.76%	13.10	13.10	13.05	273
Mar 08 2024	13.20	-0.20	-1.49%	13.40	13.40	13.20	258
Mar 07 2024	13.40	-0.05	-0.37%	13.50	13.55	13.30	413
Mar 06 2024	13.45	-0.15	-1.10%	13.85	13.85	13.45	881
Mar 05 2024	13.60	-0.20	-1.45%	13.80	13.80	13.60	293
Mar 04 2024	13.80	-0.15	-1.08%	14.00	14.00	13.70	912
Mar 01 2024	13.95	0.00	0.00%	13.95	13.95	13.90	76
Feb 29 2024	13.95	0.00	0.00%	13.90	13.95	13.90	92
Feb 28 2024	13.95	0.00	0.00%	13.95	13.95	13.95	0.00
Feb 27 2024	13.95	0.00	0.00%	14.00	14.00	13.90	3,713
Feb 26 2024	13.95	0.15	1.09%	14.00	14.00	13.95	6,618
Feb 23 2024	13.80	0.10	0.73%	13.70	14.00	13.70	1,320
Feb 22 2024	13.70	0.00	0.00%	13.70	13.70	13.70	2,002
Feb 21 2024	13.70	0.35	2.62%	13.45	13.70	13.45	2,301
Feb 20 2024	13.35	0.00	0.00%	13.50	13.60	13.35	256
Feb 19 2024	13.35	-0.10	-0.74%	13.55	13.55	13.35	96
Feb 16 2024	13.45	0.10	0.75%	13.40	13.45	13.35	225
Feb 15 2024	13.35	0.15	1.14%	13.25	13.45	13.25	241
Feb 14 2024	13.20	0.10	0.76%	13.15	13.20	13.15	147
Feb 13 2024	13.10	-0.05	-0.38%	13.20	13.20	13.00	1,391
Feb 12 2024	13.15	0.00	0.00%	13.15	13.25	13.15	379
Feb 09 2024	13.15	-0.45	-3.31%	13.65	13.65	13.00	1,406

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions