Abeo SA (4A8.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 02 May 2024 | 10.25 | 11.00 | 10.25 | 11.00 | 11.00 | 7 |
| 30 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 29 Apr 2024 | 10.60 | 11.20 | 10.60 | 11.20 | 11.20 | 14 |
| 26 Apr 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 25 Apr 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 24 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 23 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 22 Apr 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 19 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 18 Apr 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 17 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 16 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 15 Apr 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 12 Apr 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 11 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 10 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 09 Apr 2024 | 10.70 | 11.20 | 10.70 | 11.20 | 11.20 | 17 |
| 08 Apr 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 05 Apr 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 04 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 03 Apr 2024 | 9.92 | 11.25 | 9.92 | 11.25 | 11.25 | 29 |
| 02 Apr 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 28 Mar 2024 | 9.76 | 9.90 | 9.76 | 9.90 | 9.90 | 280 |
| 27 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 26 Mar 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 25 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 22 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 21 Mar 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 20 Mar 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 19 Mar 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 18 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 15 Mar 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 14 Mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 13 Mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 12 Mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 11 Mar 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 08 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 07 Mar 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 06 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 05 Mar 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 04 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 01 Mar 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 29 Feb 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 28 Feb 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 27 Feb 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 26 Feb 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 23 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 22 Feb 2024 | 13.30 | 13.95 | 13.30 | 13.95 | 13.95 | 59 |
| 21 Feb 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 20 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 19 Feb 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 16 Feb 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 15 Feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 14 Feb 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 13 Feb 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 12 Feb 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 09 Feb 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 08 Feb 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 07 Feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 06 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 05 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 02 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 01 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 31 Jan 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 30 Jan 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 29 Jan 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 26 Jan 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 25 Jan 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 24 Jan 2024 | 14.50 | 15.10 | 14.50 | 15.10 | 15.10 | 24 |
| 23 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 22 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 19 Jan 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 18 Jan 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 17 Jan 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 16 Jan 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 15 Jan 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 12 Jan 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 11 Jan 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 10 Jan 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 09 Jan 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 08 Jan 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 05 Jan 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 04 Jan 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 03 Jan 2024 | 14.25 | 14.90 | 14.25 | 14.90 | 14.90 | 5 |
| 02 Jan 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 29 Dec 2023 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 28 Dec 2023 | 14.25 | 14.60 | 14.25 | 14.60 | 14.60 | 3 |
| 27 Dec 2023 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 22 Dec 2023 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 21 Dec 2023 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 20 Dec 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 19 Dec 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 18 Dec 2023 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 15 Dec 2023 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 14 Dec 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 13 Dec 2023 | 14.15 | 14.90 | 14.15 | 14.90 | 14.90 | 1 |
| 12 Dec 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 11 Dec 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 08 Dec 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.