AB Science

ABS
🏛️ france →
1.24
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 12.01 12.14 11.92 12.00 0.0M
2021-12-30 12.00 12.17 11.91 12.09 0.0M
2021-12-29 12.29 12.29 12.00 12.13 0.1M
2021-12-28 11.49 12.30 11.33 12.30 0.1M
2021-12-27 11.50 11.60 11.40 11.52 0.1M
2021-12-24 11.55 11.65 11.44 11.49 0.0M
2021-12-23 11.52 12.08 11.52 11.60 0.1M
2021-12-22 11.52 11.82 11.50 11.64 0.1M
2021-12-21 11.51 11.71 11.47 11.50 0.0M
2021-12-20 11.48 11.74 11.39 11.48 0.0M
2021-12-17 11.52 11.64 11.50 11.55 0.1M
2021-12-16 11.63 11.71 11.50 11.66 0.1M
2021-12-15 11.75 11.84 11.65 11.67 0.0M
2021-12-14 12.00 12.00 11.67 11.77 0.0M
2021-12-13 12.06 12.15 12.00 12.00 0.0M
2021-12-10 12.17 12.60 12.10 12.20 0.1M
2021-12-09 12.10 12.17 12.00 12.15 0.0M
2021-12-08 12.30 12.60 12.10 12.20 0.1M
2021-12-07 12.12 12.49 12.12 12.31 0.0M
2021-12-06 12.16 12.50 12.10 12.29 0.0M
2021-12-03 12.06 12.20 12.05 12.17 0.0M
2021-12-02 12.28 12.28 12.01 12.15 0.0M
2021-12-01 12.21 12.29 12.00 12.28 0.0M
2021-11-30 12.30 12.45 12.00 12.14 0.1M
2021-11-29 12.15 12.25 12.15 12.16 0.1M
2021-11-26 12.26 12.45 12.18 12.25 0.1M
2021-11-25 12.43 12.49 12.13 12.22 0.0M
2021-11-24 12.57 12.66 12.25 12.39 0.1M
2021-11-23 12.54 13.06 12.44 12.69 0.1M
2021-11-22 12.25 12.47 12.25 12.25 0.0M
2021-11-19 12.56 12.66 12.25 12.38 0.1M
2021-11-18 12.39 12.39 12.25 12.26 0.0M
2021-11-17 12.51 12.60 12.39 12.43 0.0M
2021-11-16 12.56 12.66 12.40 12.51 0.1M
2021-11-15 12.58 12.64 12.55 12.59 0.0M
2021-11-12 12.60 12.79 12.60 12.67 0.1M
2021-11-11 12.66 12.73 12.65 12.67 0.0M
2021-11-10 12.74 12.80 12.65 12.75 0.0M
2021-11-09 12.75 12.83 12.75 12.79 0.0M
2021-11-08 13.00 13.05 12.75 12.77 0.0M
2021-11-05 12.78 13.09 12.75 13.03 0.1M
2021-11-04 12.87 12.95 12.77 12.95 0.0M
2021-11-03 12.77 12.92 12.72 12.79 0.0M
2021-11-02 12.83 12.90 12.70 12.87 0.0M
2021-11-01 13.05 13.19 12.80 12.88 0.0M
2021-10-29 13.30 13.46 13.01 13.05 0.1M
2021-10-28 13.30 13.54 13.25 13.53 0.0M
2021-10-27 13.24 13.76 13.13 13.39 0.1M
2021-10-26 13.32 13.47 13.20 13.24 0.0M
2021-10-25 13.63 13.72 13.28 13.38 0.0M
2021-10-22 13.45 13.62 13.35 13.54 0.0M
2021-10-21 13.30 13.65 13.30 13.52 0.0M
2021-10-20 13.36 13.48 13.22 13.35 0.0M
2021-10-19 13.29 13.75 13.11 13.23 0.1M
2021-10-18 13.29 13.36 13.05 13.13 0.0M
2021-10-15 13.01 13.47 13.01 13.45 0.1M
2021-10-14 13.40 13.44 13.04 13.16 0.0M
2021-10-13 12.98 13.24 12.95 13.20 0.0M
2021-10-12 12.90 13.44 12.77 13.06 0.1M
2021-10-11 12.80 13.08 12.70 12.94 0.1M
2021-10-08 13.00 13.04 12.75 12.77 0.0M
2021-10-07 13.20 13.33 12.84 12.87 0.1M
2021-10-06 13.48 13.48 13.10 13.20 0.0M
2021-10-05 13.70 13.93 13.40 13.52 0.2M
2021-10-04 13.26 13.26 12.87 13.11 0.0M
2021-10-01 12.98 13.20 12.50 13.13 0.1M
2021-09-30 13.21 13.21 12.72 12.88 0.1M
2021-09-29 13.24 13.37 13.01 13.06 0.0M
2021-09-28 13.22 13.28 12.94 13.00 0.0M
2021-09-27 13.09 13.29 13.06 13.21 0.1M
2021-09-24 13.06 13.38 12.72 13.09 0.1M
2021-09-23 13.60 13.60 13.05 13.06 0.1M
2021-09-22 13.34 13.96 13.21 13.62 0.2M
2021-09-21 13.49 13.75 13.34 13.41 0.0M
2021-09-20 13.98 14.23 13.30 13.50 0.1M
2021-09-17 14.21 14.53 13.80 14.41 0.5M
2021-09-16 13.50 14.20 13.16 14.07 0.3M
2021-09-15 13.37 13.40 13.10 13.29 0.1M
2021-09-14 12.62 13.21 12.56 12.97 0.2M
2021-09-13 12.29 12.51 11.96 12.38 0.1M
2021-09-10 12.42 12.46 12.27 12.31 0.1M
2021-09-09 12.75 12.77 12.35 12.46 0.1M
2021-09-08 12.92 13.00 12.59 12.81 0.1M
2021-09-07 13.08 13.10 12.50 12.73 0.2M
2021-09-06 13.50 13.67 13.12 13.15 0.1M
2021-09-03 13.65 13.98 13.55 13.62 0.0M
2021-09-02 13.66 13.83 13.56 13.74 0.1M
2021-09-01 14.16 14.37 13.42 13.46 0.1M
2021-08-31 14.49 14.55 14.01 14.01 0.2M
2021-08-30 14.17 14.55 13.81 14.49 0.2M
2021-08-27 13.97 14.04 13.68 13.90 0.1M
2021-08-26 14.25 14.25 13.65 13.86 0.1M
2021-08-25 13.90 14.00 13.65 13.90 0.1M
2021-08-24 14.20 14.65 13.75 13.90 0.2M
2021-08-23 14.14 14.18 13.33 13.44 0.2M
2021-08-20 13.55 14.20 13.34 13.80 0.4M
2021-08-19 13.03 13.40 12.51 12.68 0.1M
2021-08-18 12.29 13.43 12.27 13.20 0.2M
2021-08-17 12.01 12.29 11.93 12.27 0.0M
2021-08-16 12.18 12.38 11.96 12.08 0.1M
2021-08-13 12.19 12.43 12.10 12.25 0.1M
2021-08-12 12.33 12.50 12.16 12.20 0.0M
2021-08-11 12.13 12.60 12.00 12.40 0.1M
2021-08-10 12.75 13.14 11.76 12.32 0.3M
2021-08-09 11.20 12.83 11.20 12.63 0.3M
2021-08-06 11.35 11.56 11.10 11.35 0.2M
2021-08-05 11.78 11.89 11.16 11.47 0.2M
2021-08-04 11.86 12.48 11.43 11.89 0.2M
2021-08-03 13.63 13.63 11.84 11.93 0.4M
2021-08-02 14.20 14.30 13.66 13.66 0.1M
2021-07-30 14.32 14.36 13.57 14.30 0.3M
2021-07-29 14.80 15.00 14.30 14.51 0.1M
2021-07-28 14.59 14.98 14.20 14.69 0.1M
2021-07-27 14.91 15.04 14.42 14.59 0.2M
2021-07-26 15.58 15.58 14.81 15.05 0.2M
2021-07-23 14.80 15.65 14.80 15.31 0.3M
2021-07-22 15.30 15.30 13.91 14.74 0.4M
2021-07-21 16.00 16.68 15.12 15.37 0.9M
2021-07-20 14.30 15.80 14.17 15.78 1.0M
2021-07-19 12.69 14.15 12.38 13.97 0.5M
2021-07-16 11.94 12.86 11.61 12.31 0.4M
2021-07-15 13.40 13.40 11.82 11.90 0.7M
2021-07-14 11.18 13.55 10.63 13.50 1.2M
2021-07-13 10.13 11.18 9.91 11.14 0.4M
2021-07-12 10.78 10.93 9.71 10.02 1.0M
2021-07-09 8.73 8.94 8.41 8.45 0.1M
2021-07-08 9.14 9.25 8.47 8.73 0.2M
2021-07-07 9.55 9.58 9.11 9.17 0.1M
2021-07-06 9.88 10.00 9.57 9.60 0.1M
2021-07-05 9.50 10.20 9.12 9.93 0.2M
2021-07-02 10.51 10.63 9.45 9.50 0.4M
2021-07-01 9.72 10.69 9.51 10.20 0.9M
2021-06-30 8.90 9.77 8.79 9.77 0.8M
2021-06-29 8.40 9.45 8.40 8.80 0.9M
2021-06-28 7.61 8.14 7.45 8.11 0.2M
2021-06-25 7.37 7.64 7.31 7.57 0.2M
2021-06-24 7.53 7.53 7.26 7.32 0.1M
2021-06-23 7.65 7.69 7.21 7.44 0.4M
2021-06-22 7.28 7.63 7.12 7.62 0.3M
2021-06-21 7.40 7.40 7.12 7.17 0.1M
2021-06-18 7.25 7.32 7.12 7.22 0.1M
2021-06-17 7.21 7.25 7.01 7.19 0.2M
2021-06-16 7.36 7.40 7.02 7.13 0.2M
2021-06-15 7.22 7.40 7.06 7.33 0.3M
2021-06-14 7.77 7.80 7.02 7.20 0.7M
2021-06-11 7.03 7.95 7.03 7.67 1.8M
2021-06-10 8.17 8.40 6.95 7.00 1.7M
2021-06-09 7.95 8.66 7.57 8.18 2.4M
2021-05-31 10.70 11.88 10.70 11.18 0.4M
2021-05-28 11.80 11.97 10.97 11.00 0.6M
2021-05-27 14.25 14.48 12.02 12.21 0.5M
2021-05-26 15.00 15.15 14.58 14.61 0.0M
2021-05-25 14.94 15.22 14.87 14.97 0.0M
2021-05-24 15.20 15.52 14.92 15.01 0.1M
2021-05-21 15.38 15.75 15.12 15.12 0.1M
2021-05-20 14.76 15.23 14.76 15.19 0.0M
2021-05-19 15.00 15.06 14.68 14.77 0.0M
2021-05-18 14.73 15.27 14.71 15.16 0.1M
2021-05-17 14.76 14.93 14.66 14.76 0.0M
2021-05-14 14.16 14.79 14.14 14.71 0.1M
2021-05-13 14.02 14.39 13.62 14.24 0.1M
2021-05-12 14.26 14.38 14.11 14.17 0.1M
2021-05-11 14.67 14.67 14.19 14.37 0.1M
2021-05-10 14.73 14.95 14.69 14.76 0.1M
2021-05-07 14.80 14.97 14.36 14.70 0.1M
2021-05-06 14.93 15.06 14.68 14.82 0.0M
2021-05-05 14.69 15.05 14.37 14.93 0.1M
2021-05-04 15.43 15.46 14.68 14.69 0.2M
2021-05-03 15.58 15.59 15.17 15.43 0.1M
2021-04-30 16.50 16.50 15.53 15.58 0.2M
2021-04-29 16.30 16.37 15.79 16.00 0.1M
2021-04-28 15.87 16.30 15.80 16.30 0.1M
2021-04-27 15.83 16.54 15.83 15.87 0.1M
2021-04-26 15.52 16.14 15.52 15.92 0.1M
2021-04-23 15.61 15.72 15.43 15.57 0.1M
2021-04-22 15.80 16.07 15.66 15.80 0.1M
2021-04-21 15.60 15.81 15.42 15.68 0.1M
2021-04-20 16.27 16.47 15.11 15.67 0.2M
2021-04-19 16.30 16.65 16.25 16.35 0.1M
2021-04-16 16.78 16.78 16.31 16.35 0.1M
2021-04-15 16.12 16.89 16.11 16.59 0.3M
2021-04-14 16.08 16.10 15.74 15.98 0.0M
2021-04-13 15.34 16.04 15.28 15.93 0.1M
2021-04-12 15.75 15.75 15.34 15.39 0.1M
2021-04-09 15.62 15.98 15.62 15.72 0.1M
2021-04-08 15.67 15.85 15.60 15.74 0.1M
2021-04-07 16.49 16.49 15.60 15.73 0.2M
2021-04-06 16.50 17.10 16.12 16.42 0.4M
2021-04-01 15.50 16.21 15.22 15.94 0.3M
2021-03-31 14.98 15.06 14.80 14.94 0.1M
2021-03-30 14.72 15.10 14.70 15.06 0.1M
2021-03-29 15.08 15.10 14.68 14.76 0.1M
2021-03-26 14.42 15.02 14.34 15.02 0.1M
2021-03-25 14.48 14.76 14.14 14.50 0.2M
2021-03-24 15.06 15.12 14.50 14.64 0.2M
2021-03-23 15.24 15.32 14.84 15.26 0.1M
2021-03-22 15.50 15.54 15.06 15.28 0.1M
2021-03-19 15.32 15.60 15.14 15.52 0.2M
2021-03-18 15.52 15.64 15.36 15.42 0.1M
2021-03-17 16.00 16.00 15.42 15.60 0.1M
2021-03-16 16.26 16.42 15.88 15.92 0.1M
2021-03-15 15.78 16.46 15.60 16.26 0.2M
2021-03-12 15.64 15.92 15.52 15.62 0.1M
2021-03-11 15.98 15.98 15.42 15.52 0.1M
2021-03-10 15.70 16.14 15.66 15.80 0.1M
2021-03-09 15.44 15.94 15.30 15.76 0.1M
2021-03-08 15.30 15.54 15.10 15.46 0.1M
2021-03-05 15.24 15.30 15.06 15.14 0.1M
2021-03-04 15.60 15.62 15.18 15.42 0.1M
2021-03-03 16.00 16.08 15.50 15.60 0.1M
2021-03-02 16.60 16.60 15.78 15.80 0.2M
2021-03-01 15.74 16.72 15.72 16.60 0.3M
2021-02-26 15.36 15.84 15.10 15.72 0.2M
2021-02-25 15.80 15.88 15.40 15.56 0.1M
2021-02-24 15.90 16.00 15.36 15.62 0.2M
2021-02-23 15.52 16.08 15.08 15.70 0.5M
2021-02-22 15.30 15.44 15.08 15.24 0.1M
2021-02-19 15.10 15.50 15.04 15.30 0.2M
2021-02-18 15.70 15.82 15.20 15.20 0.3M
2021-02-17 16.28 16.34 15.70 15.74 0.2M
2021-02-16 16.16 16.34 15.86 16.34 0.1M
2021-02-15 16.00 16.40 16.00 16.16 0.1M
2021-02-12 16.10 16.14 15.84 16.00 0.1M
2021-02-11 16.10 16.52 15.98 16.12 0.1M
2021-02-10 16.36 16.52 15.96 16.10 0.2M
2021-02-09 16.72 16.94 16.30 16.34 0.2M
2021-02-08 17.10 17.24 16.72 16.76 0.2M
2021-02-05 17.16 17.56 16.74 17.00 0.2M
2021-02-04 16.84 17.94 16.72 17.06 0.4M
2021-02-03 16.78 17.32 16.66 16.86 0.3M
2021-02-02 16.80 17.08 16.44 16.72 0.2M
2021-02-01 16.24 17.16 16.24 16.78 0.3M
2021-01-29 16.16 16.62 15.94 16.24 0.2M
2021-01-28 16.16 16.66 15.72 16.48 0.2M
2021-01-27 16.32 16.56 15.76 16.48 0.3M
2021-01-26 16.44 16.66 16.08 16.20 0.3M
2021-01-25 17.50 18.06 16.02 16.18 1.0M
2021-01-22 16.58 16.64 15.92 16.32 0.3M
2021-01-21 16.88 17.08 16.52 16.60 0.2M
2021-01-20 16.98 17.10 16.36 16.80 0.3M
2021-01-19 16.72 17.74 16.34 16.70 0.6M
2021-01-18 16.44 16.82 16.12 16.82 0.3M
2021-01-15 16.64 17.10 16.42 16.54 0.3M
2021-01-14 16.40 17.58 16.40 16.60 0.4M
2021-01-13 17.08 17.10 16.42 16.42 0.4M
2021-01-12 17.30 17.64 17.04 17.04 0.3M
2021-01-11 17.72 17.98 17.22 17.30 0.2M
2021-01-08 17.70 18.34 17.24 17.68 0.3M
2021-01-07 17.82 18.98 17.64 17.76 0.4M
2021-01-06 18.62 18.74 17.70 17.90 0.4M
2021-01-05 18.62 19.28 18.44 18.72 0.3M
2021-01-04 19.92 20.10 18.50 18.80 0.5M