Paris - Delayed Quote EUR

Abéo SA (ABEO.PA)

8.74
-0.16
(-1.80%)
At close: May 14 at 5:35:21 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 14, 20258.908.908.608.748.742,616
May 13, 20258.908.908.808.908.903,955
May 12, 20259.009.008.868.908.901,283
May 9, 20258.989.008.868.908.901,050
May 8, 20258.948.988.868.988.981,031
May 7, 20259.129.128.908.908.901,653
May 6, 20259.309.328.389.129.129,056
May 5, 20259.349.349.289.309.302,289
May 2, 20259.349.369.289.309.305,830
Apr 30, 20259.369.409.349.349.34343
Apr 29, 20259.409.409.349.349.34296
Apr 28, 20259.389.389.369.369.36483
Apr 25, 20259.449.449.369.389.381,333
Apr 24, 20259.489.589.389.409.40758
Apr 23, 20259.589.589.469.469.46416
Apr 22, 20259.429.509.389.509.5018,078
Apr 17, 20259.409.469.389.409.401,942
Apr 16, 20259.389.489.369.409.401,413
Apr 15, 20259.329.389.309.369.36243
Apr 14, 20259.289.309.269.309.30853
Apr 11, 20259.209.249.209.229.22708
Apr 10, 20259.209.209.189.189.181,280
Apr 9, 20259.209.209.189.189.18891
Apr 8, 20259.209.209.189.209.20684
Apr 7, 20259.249.249.169.209.201,372
Apr 4, 20259.389.389.269.289.28723
Apr 3, 20259.409.409.349.349.341,589
Apr 2, 20259.469.469.429.429.42473
Apr 1, 20259.329.469.329.469.461,599
Mar 31, 20259.209.309.209.269.26969
Mar 28, 20259.209.209.189.209.201,170
Mar 27, 20259.189.209.169.189.181,049
Mar 26, 20259.169.189.149.169.161,985
Mar 25, 20259.189.229.149.149.142,584
Mar 24, 20259.189.189.109.189.182,029
Mar 21, 20259.149.189.129.169.1673
Mar 20, 20259.149.149.109.109.10261
Mar 19, 20259.209.209.129.129.12423
Mar 18, 20259.189.249.169.209.20408
Mar 17, 20259.269.269.169.169.1611,251
Mar 14, 20259.249.309.249.269.2612,668
Mar 13, 20259.249.269.209.209.20320
Mar 12, 20259.269.269.249.249.2465
Mar 11, 20259.209.269.209.269.26791
Mar 10, 20259.309.309.289.289.28323
Mar 7, 20259.389.389.269.309.302,024
Mar 6, 20259.469.469.369.389.383,200
Mar 5, 20259.509.509.369.429.422,689
Mar 4, 20259.369.609.349.509.506,657
Mar 3, 20259.309.389.309.389.3812,671
Feb 28, 20259.349.349.309.309.301,493
Feb 27, 20259.349.349.309.309.30836
Feb 26, 20259.389.389.329.329.321,262
Feb 25, 20259.389.389.389.389.38500
Feb 24, 20259.409.409.369.369.361,890
Feb 21, 20259.429.429.409.409.40891
Feb 20, 20259.409.429.389.389.381,551
Feb 19, 20259.409.449.389.389.381,674
Feb 18, 20259.489.489.389.429.421,241
Feb 17, 20259.409.529.409.489.481,933
Feb 14, 20259.489.529.409.409.401,988
Feb 13, 20259.629.629.489.489.481,453
Feb 12, 20259.709.709.589.589.582,778
Feb 11, 202510.0010.009.689.689.68628
Feb 10, 202510.0010.009.4610.0010.005,144
Feb 7, 202510.6010.6010.1510.3010.301,668
Feb 6, 202511.0011.0010.4010.6010.601,664
Feb 5, 202511.1011.1011.0011.0011.001,027
Feb 4, 202511.0511.0510.9511.0511.05534
Feb 3, 202510.9011.2510.9011.0011.00892
Jan 31, 202510.9510.9510.8510.9010.90704
Jan 30, 202511.0011.0010.9010.9510.95401
Jan 29, 202511.0011.0011.0011.0011.0051
Jan 28, 202511.0011.0511.0011.0011.00728
Jan 27, 202510.9511.0510.9511.0511.05682
Jan 24, 202511.0511.1010.9510.9510.95224
Jan 23, 202511.2011.2011.0511.0511.05701
Jan 22, 202511.1011.2011.1011.2011.20141
Jan 21, 202511.0511.2011.0511.1011.101,008
Jan 20, 202510.9011.1510.9011.1511.152,363
Jan 17, 202510.9510.9510.7010.9010.90955
Jan 16, 202511.1011.1010.9011.0011.00475
Jan 15, 202511.1011.1511.0011.1011.10896
Jan 14, 202511.5011.5011.0011.1511.152,582
Jan 13, 202511.6511.6511.3511.5011.502,718
Jan 10, 202510.8011.0010.7010.9510.95756
Jan 9, 202510.7510.8010.6510.7010.70262
Jan 8, 202510.7010.8010.6510.7510.75315
Jan 7, 202510.6510.7010.6510.6510.6558
Jan 6, 202510.6010.6510.6010.6510.65110
Jan 3, 202510.6010.6010.6010.6010.60146
Jan 2, 202510.5510.6010.5510.6010.60966
Dec 31, 202410.6010.6010.5010.5510.5549
Dec 30, 202410.4010.5510.4010.5510.558,916
Dec 27, 202410.4010.4510.4010.4010.40127
Dec 24, 202410.4010.4510.4010.4010.40390
Dec 23, 202410.5510.5510.4010.4010.40780
Dec 20, 202410.5510.5510.4510.5510.551,255
Dec 19, 202410.5010.5510.5010.5510.5556
Dec 18, 202410.4510.5510.4010.4510.453,387
Dec 17, 202410.6010.6010.4010.4010.4010,914
Dec 16, 202410.6010.6510.5010.5510.551,077
Dec 13, 202410.4010.9510.4010.6010.602,882
Dec 12, 202410.4010.4010.2510.4010.4011,704
Dec 11, 202410.2510.7010.1510.4010.4016,378
Dec 10, 202410.2010.2510.1010.2010.2010,930
Dec 9, 202410.1510.2010.0510.2010.2011,088
Dec 6, 202410.1510.2010.1510.1510.1510,034
Dec 5, 202410.1010.2010.0510.1510.1510,692
Dec 4, 20249.3210.909.3210.2510.2520,021
Dec 3, 20248.669.128.669.089.081,240
Dec 2, 20249.289.288.368.648.642,491
Nov 29, 20249.349.369.169.249.241,624
Nov 28, 20249.569.569.389.509.502,081
Nov 27, 20249.769.769.709.729.72314
Nov 26, 20249.809.809.749.769.76220
Nov 25, 20249.929.929.789.789.78374
Nov 22, 20249.989.989.849.949.94378
Nov 21, 202410.1010.109.989.989.98277
Nov 20, 202410.0510.1010.0510.1010.10131
Nov 19, 202410.0510.0510.0010.0010.00151
Nov 18, 202410.1010.1010.0010.0510.0536
Nov 15, 202410.0510.0510.0010.0510.05638
Nov 14, 202410.3010.3010.1010.1010.101,110
Nov 13, 202410.5010.5010.3510.3510.35332
Nov 12, 202410.6010.6010.3510.5010.50394
Nov 11, 202410.5510.6010.5510.6010.60115
Nov 8, 202410.5510.6010.5010.5010.5013
Nov 7, 202410.4010.6010.4010.4010.4032
Nov 6, 202410.6010.7510.4010.4010.401,852
Nov 5, 202410.4010.5010.4010.5010.50212
Nov 4, 202410.3510.4010.3510.4010.40480
Nov 1, 202410.4510.4510.4010.4510.45129
Oct 31, 202410.4510.4510.3510.4010.40154
Oct 30, 202410.5510.5510.4510.4510.45102
Oct 29, 202410.5510.5510.5510.5510.552
Oct 28, 202410.5510.5510.5010.5010.5046
Oct 25, 202410.6010.6010.5010.5010.5040
Oct 24, 202410.5510.6010.5510.6010.60148
Oct 23, 202410.5510.5510.5510.5510.55201
Oct 22, 202410.6510.6510.6010.6510.65463
Oct 21, 202410.6010.6510.6010.6010.6017
Oct 18, 202410.6010.6510.5510.6510.65617
Oct 17, 202410.6010.6010.5510.5510.5529
Oct 16, 202410.5510.5510.5510.5510.55204
Oct 15, 202410.6010.6010.5510.5510.5578
Oct 14, 202410.6010.6010.5510.6010.60108
Oct 11, 202410.6010.6010.6010.6010.60171
Oct 10, 202410.6010.6010.6010.6010.601
Oct 9, 202410.6010.6010.5510.6010.6071
Oct 8, 202410.6510.6510.5510.5510.55370
Oct 7, 202410.6510.7010.6510.6510.65219
Oct 4, 202410.7010.7010.6010.6010.60121
Oct 3, 202410.6510.6510.6510.6510.6557
Oct 2, 202410.6510.6510.6510.6510.6522
Oct 1, 202410.7510.7510.6510.6510.65117
Sep 30, 202410.8010.8010.7010.7010.70524
Sep 27, 202410.6510.6510.6010.6010.60958
Sep 26, 202410.6010.6010.5510.5510.55318
Sep 25, 202410.7510.7510.5510.6010.60303
Sep 24, 202410.5010.6510.5010.5510.55925
Sep 23, 202410.3010.7010.3010.5010.50972
Sep 20, 202410.1010.2510.1010.2510.251,140
Sep 19, 202410.0510.1010.0510.1010.101,515
Sep 18, 202410.0010.059.9810.0010.001,557
Sep 17, 202410.0510.0510.0010.0010.00126
Sep 16, 202410.0510.0510.0010.0010.001,073
Sep 13, 202410.0510.0510.0010.0010.00411
Sep 12, 202410.0010.0510.0010.0010.0073
Sep 11, 202410.0510.109.9810.0010.00733
Sep 10, 20249.8610.009.8410.0010.002,720
Sep 9, 20249.869.869.869.869.86152
Sep 6, 20249.829.829.789.789.7873
Sep 5, 20249.849.849.769.769.76283
Sep 4, 20249.869.869.809.809.80162
Sep 3, 20249.869.869.869.869.8628
Sep 2, 20249.869.869.809.849.84521
Aug 30, 20249.949.949.949.949.9414
Aug 29, 20249.989.989.929.929.9241
Aug 28, 20249.929.989.909.989.98419
Aug 27, 202410.0510.059.889.909.901,091
Aug 26, 202410.0010.0510.0010.0510.05173
Aug 23, 20249.9410.109.9210.0010.001,286
Aug 22, 202410.1010.109.929.929.92811
Aug 21, 202410.1010.1010.0510.1010.10212
Aug 20, 202410.0510.1010.0010.1010.108
Aug 19, 202410.0010.0010.0010.0010.0046
Aug 16, 202410.0010.0010.0010.0010.00201
Aug 15, 20249.9010.009.9010.0010.00119
Aug 14, 20249.9610.009.889.889.88389
Aug 13, 20249.9810.009.889.949.94521
Aug 12, 202410.0010.0010.0010.0010.0052
Aug 9, 20249.9810.009.9810.0010.00326
Aug 8, 20249.9010.009.8810.0010.001,014
Aug 7, 202410.0010.009.949.989.98321
Aug 6, 202410.0010.0010.0010.0010.00239
Aug 5, 202410.2010.2010.1510.1510.15150
Aug 2, 202410.3510.3510.3010.3010.306
Aug 1, 202410.4010.4010.3010.3510.35348
Jul 31, 202410.1510.2510.1510.2510.2531
Jul 30, 202410.1510.2010.1510.1510.15402
Jul 29, 2024 0.2 Dividend
Jul 29, 202410.1010.1010.0010.1010.10214
Jul 26, 202410.4010.4010.1010.109.90160
Jul 25, 202410.2510.3010.2010.2010.00248
Jul 24, 202410.3010.4010.0010.2010.00957
Jul 23, 202410.0510.3010.0510.3010.10376
Jul 22, 202410.5510.559.909.909.704,794
Jul 19, 202410.4510.9510.2010.5510.342,484
Jul 18, 202411.0511.3511.0511.1010.88751
Jul 17, 202410.9011.1010.9011.0010.78225
Jul 16, 202410.8510.9010.8010.9010.68242
Jul 15, 202411.1511.1510.7510.9510.73834
Jul 12, 202411.1511.3011.0511.1510.93601
Jul 11, 202411.2511.2510.7011.1510.93641
Jul 10, 202411.2511.3010.9011.2511.031,227
Jul 9, 202411.7511.8010.6511.6011.372,051
Jul 8, 202411.4011.7511.4011.7511.52264
Jul 5, 202411.8511.8511.7511.8011.57156
Jul 4, 202411.6511.8511.6011.8011.571,751
Jul 3, 202411.5011.5511.0011.5511.321,153
Jul 2, 202410.6511.2010.6511.1510.931,085
Jul 1, 202410.6510.8510.5010.5010.291,124
Jun 28, 202411.0511.1010.5010.7010.49932
Jun 27, 202411.0011.0511.0011.0010.78253
Jun 26, 202411.0011.0011.0011.0010.78368
Jun 25, 202411.0011.0011.0011.0010.7832
Jun 24, 202411.0011.0510.9510.9510.73291
Jun 21, 202411.2011.2011.0011.0010.78557
Jun 20, 202411.2011.2011.2011.2010.9822
Jun 19, 202411.1511.2011.1511.2010.9827
Jun 18, 202411.1511.1511.1511.1510.931
Jun 17, 202411.5511.5511.0511.1510.931,582
Jun 14, 202411.7011.7011.6011.6011.37950
Jun 13, 202411.7011.8011.6511.6511.42389
Jun 12, 202412.0012.0011.6511.6511.424,473
Jun 11, 202411.9011.9011.8511.9011.66571
Jun 10, 202411.9511.9511.8011.9511.71279
Jun 7, 202411.9012.0011.9011.9511.71508
Jun 6, 202412.0012.0011.8011.8011.571,066
Jun 5, 202411.9512.1011.8012.0011.761,172
Jun 4, 202412.1512.3512.0512.0511.811,177
Jun 3, 202412.5012.6011.9512.1511.914,940
May 31, 202412.5012.5012.5012.5012.2585
May 30, 202412.4512.5012.4012.5012.25274
May 29, 202412.4512.4512.4012.4512.20745
May 28, 202412.4512.4512.4512.4512.20220
May 27, 202412.3012.4512.2012.4512.201,082
May 24, 202411.8511.9011.7011.9011.66764
May 23, 202411.9511.9511.7511.9511.71513
May 22, 202412.1512.1511.6511.9511.711,032
May 21, 202412.6512.6512.0012.1511.911,767
May 20, 202412.9013.0012.5012.6512.401,578
May 17, 202412.7512.9012.6512.9012.64450
May 16, 202412.0512.8512.0512.7512.502,790
May 15, 202410.7514.4010.7012.0511.819,159
May 14, 202410.7510.8010.6510.7510.54191

Related Tickers

GYYMF The Gym Group plc
2.0000
0.00%
 
GYM.V TUT Fitness Group Inc.
0.0800
0.00%
 
MLIFS.PA Impulse Fitness Solutions, S.A.
7.00
0.00%
 
TGYM.MI Technogym S.p.A.
12.64
-0.63%
 
AS Amer Sports, Inc.
31.29
+0.29%
 
LTH Life Time Group Holdings, Inc.
29.26
-2.04%