Abeo SAS (ABEO)

ABEO
🏛️ France →
9.20
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 9.20 9.20 9.20 9.20 0.0M
2025-09-25 9.16 9.30 9.10 9.20 0.0M
2025-09-24 9.10 9.16 9.08 9.16 0.0M
2025-09-23 9.10 9.20 9.06 9.06 0.0M
2025-09-22 9.10 9.10 9.06 9.06 0.0M
2025-09-19 9.52 9.52 9.04 9.04 0.0M
2025-09-18 9.52 9.52 9.26 9.26 0.0M
2025-09-17 9.20 9.20 9.20 9.20 0.0M
2025-09-16 9.10 9.48 9.10 9.16 0.0M
2025-09-15 9.56 9.56 9.50 9.54 0.0M
2025-09-12 9.30 9.30 9.30 9.30 0.0M
2025-09-11 9.44 9.44 9.28 9.30 0.0M
2025-09-10 9.50 9.50 9.32 9.44 0.0M
2025-09-09 9.50 9.60 9.50 9.52 0.0M
2025-09-08 9.20 9.60 8.98 9.60 0.0M
2025-09-05 9.04 9.26 8.98 9.24 0.0M
2025-09-04 9.28 9.28 9.04 9.04 0.0M
2025-09-03 9.24 9.38 9.02 9.18 0.0M
2025-09-02 9.48 9.48 8.54 8.94 0.0M
2025-09-01 9.04 9.68 8.98 9.02 0.0M
2025-08-29 9.20 9.38 9.20 9.20 0.0M
2025-08-28 9.12 9.20 9.00 9.20 0.0M
2025-08-27 9.32 9.32 9.10 9.12 0.0M
2025-08-26 9.30 9.38 9.20 9.28 0.0M
2025-08-25 9.30 9.50 9.30 9.30 0.0M
2025-08-22 9.46 9.46 9.34 9.40 0.0M
2025-08-21 9.34 9.46 9.26 9.46 0.0M
2025-08-20 9.40 9.40 9.34 9.34 0.0M
2025-08-19 9.28 9.62 9.28 9.40 0.0M
2025-08-18 9.66 9.66 9.40 9.40 0.0M
2025-08-15 9.50 9.66 9.32 9.64 0.0M
2025-08-14 9.58 9.66 9.50 9.50 0.0M
2025-08-13 9.32 9.60 9.32 9.56 0.0M
2025-08-12 9.34 9.34 9.20 9.32 0.0M
2025-08-11 9.36 9.36 9.18 9.34 0.0M
2025-08-08 9.20 9.36 9.20 9.34 0.0M
2025-08-07 9.38 9.38 9.06 9.16 0.0M
2025-08-06 9.40 9.40 9.18 9.18 0.0M
2025-08-05 9.48 9.48 9.00 9.26 0.0M
2025-08-04 9.50 9.50 8.96 9.46 0.0M
2025-08-01 9.38 9.38 8.98 9.18 0.0M
2025-07-31 9.56 9.56 9.12 9.12 0.0M
2025-07-30 9.48 9.48 9.00 9.18 0.0M
2025-07-29 9.48 9.48 9.48 9.48 0.0M
2025-07-28 9.58 9.88 9.30 9.46 0.0M
2025-07-25 9.80 9.80 9.60 9.62 0.0M
2025-07-24 9.66 9.70 9.66 9.66 0.0M
2025-07-23 9.80 9.80 9.60 9.60 0.0M
2025-07-22 9.78 9.78 9.52 9.78 0.0M
2025-07-21 9.80 9.80 9.66 9.66 0.0M
2025-07-18 9.78 9.78 9.40 9.76 0.0M
2025-07-17 9.66 9.74 9.60 9.72 0.0M
2025-07-16 9.68 9.68 9.52 9.66 0.0M
2025-07-15 9.50 10.00 9.48 9.68 0.0M
2025-07-14 9.40 9.78 9.40 9.78 0.0M
2025-07-11 9.60 9.60 9.52 9.56 0.0M
2025-07-10 9.50 9.60 9.50 9.60 0.0M
2025-07-09 9.42 9.60 9.42 9.60 0.0M
2025-07-08 9.58 9.70 9.58 9.70 0.0M
2025-07-07 9.48 9.78 9.36 9.58 0.0M
2025-07-04 9.50 9.50 9.32 9.36 0.0M
2025-07-03 9.56 9.56 9.46 9.50 0.0M
2025-07-02 9.70 9.70 9.10 9.56 0.0M
2025-07-01 9.60 9.80 9.30 9.74 0.0M
2025-06-30 9.90 9.98 9.70 9.98 0.0M
2025-06-27 9.98 9.98 9.52 9.90 0.0M
2025-06-26 10.10 10.10 9.62 9.98 0.0M
2025-06-25 10.20 10.20 9.76 10.00 0.0M
2025-06-24 10.20 10.20 9.70 10.05 0.0M
2025-06-23 9.90 9.92 9.90 9.90 0.0M
2025-06-20 10.10 10.10 9.90 9.90 0.0M
2025-06-19 9.90 10.10 9.90 10.10 0.0M
2025-06-18 10.10 10.10 9.90 10.10 0.0M
2025-06-17 10.10 10.10 9.90 10.05 0.0M
2025-06-16 10.30 10.35 9.94 10.10 0.0M
2025-06-13 10.20 10.35 10.00 10.05 0.0M
2025-06-12 10.00 10.25 9.98 10.20 0.0M
2025-06-11 9.96 10.10 9.76 10.00 0.0M
2025-06-10 10.20 10.20 9.80 9.80 0.0M
2025-06-09 9.48 10.25 9.48 9.96 0.0M
2025-06-06 9.20 9.34 9.04 9.26 0.0M
2025-06-05 9.20 9.26 8.62 8.90 0.0M
2025-06-04 9.10 9.46 8.82 9.08 0.0M
2025-06-03 8.40 8.40 8.38 8.40 0.0M
2025-06-02 8.44 8.44 8.38 8.38 0.0M
2025-05-30 8.40 8.46 8.38 8.38 0.0M
2025-05-29 8.46 8.46 8.38 8.44 0.0M
2025-05-28 8.48 8.62 8.44 8.46 0.0M
2025-05-27 8.40 8.50 8.36 8.44 0.0M
2025-05-26 8.36 8.38 8.34 8.38 0.0M
2025-05-23 8.34 8.34 8.32 8.32 0.0M
2025-05-22 8.36 8.40 8.30 8.30 0.0M
2025-05-21 8.44 8.44 8.30 8.30 0.0M
2025-05-20 8.42 8.46 8.40 8.44 0.0M
2025-05-19 8.48 8.48 8.38 8.44 0.0M
2025-05-16 8.60 8.62 8.46 8.48 0.0M
2025-05-15 8.68 8.74 8.52 8.60 0.0M
2025-05-14 8.90 8.90 8.60 8.74 0.0M
2025-05-13 8.90 8.90 8.80 8.90 0.0M
2025-05-12 9.00 9.00 8.86 8.90 0.0M
2025-05-09 8.98 9.00 8.86 8.90 0.0M
2025-05-08 8.94 8.98 8.86 8.98 0.0M
2025-05-07 9.12 9.12 8.90 8.90 0.0M
2025-05-06 9.30 9.32 8.38 9.12 0.0M
2025-05-05 9.34 9.34 9.28 9.30 0.0M
2025-05-02 9.34 9.36 9.28 9.30 0.0M
2025-04-30 9.36 9.40 9.34 9.34 0.0M
2025-04-29 9.40 9.40 9.34 9.34 0.0M
2025-04-28 9.38 9.38 9.36 9.36 0.0M
2025-04-25 9.44 9.44 9.36 9.38 0.0M
2025-04-24 9.48 9.58 9.38 9.40 0.0M
2025-04-23 9.58 9.58 9.46 9.46 0.0M
2025-04-22 9.42 9.50 9.38 9.50 0.0M
2025-04-17 9.40 9.46 9.38 9.40 0.0M
2025-04-16 9.38 9.48 9.36 9.40 0.0M
2025-04-15 9.32 9.38 9.30 9.36 0.0M
2025-04-14 9.28 9.30 9.26 9.30 0.0M
2025-04-11 9.20 9.24 9.20 9.22 0.0M
2025-04-10 9.20 9.20 9.18 9.18 0.0M
2025-04-09 9.20 9.20 9.18 9.18 0.0M
2025-04-08 9.20 9.20 9.18 9.20 0.0M
2025-04-07 9.24 9.24 9.16 9.20 0.0M
2025-04-04 9.38 9.38 9.26 9.28 0.0M
2025-04-03 9.40 9.40 9.34 9.34 0.0M
2025-04-02 9.46 9.46 9.42 9.42 0.0M
2025-04-01 9.32 9.46 9.32 9.46 0.0M
2025-03-31 9.20 9.30 9.20 9.26 0.0M
2025-03-28 9.20 9.20 9.18 9.20 0.0M
2025-03-27 9.18 9.20 9.16 9.18 0.0M
2025-03-26 9.14 9.18 9.14 9.16 0.0M
2025-03-25 9.18 9.22 9.14 9.14 0.0M
2025-03-24 9.18 9.18 9.10 9.18 0.0M
2025-03-21 9.14 9.18 9.12 9.16 0.0M
2025-03-20 9.14 9.14 9.10 9.10 0.0M
2025-03-19 9.20 9.20 9.12 9.12 0.0M
2025-03-18 9.18 9.24 9.16 9.20 0.0M
2025-03-17 9.26 9.26 9.16 9.16 0.0M
2025-03-14 9.24 9.30 9.24 9.26 0.0M
2025-03-13 9.24 9.26 9.20 9.20 0.0M
2025-03-12 9.26 9.26 9.24 9.24 0.0M
2025-03-11 9.20 9.26 9.20 9.26 0.0M
2025-03-10 9.30 9.30 9.28 9.28 0.0M
2025-03-07 9.38 9.38 9.26 9.30 0.0M
2025-03-06 9.46 9.46 9.36 9.38 0.0M
2025-03-05 9.50 9.50 9.36 9.42 0.0M
2025-03-04 9.36 9.60 9.34 9.50 0.0M
2025-03-03 9.30 9.38 9.30 9.38 0.0M
2025-02-28 9.34 9.34 9.30 9.30 0.0M
2025-02-27 9.34 9.34 9.30 9.30 0.0M
2025-02-26 9.38 9.38 9.32 9.32 0.0M
2025-02-25 9.38 9.38 9.38 9.38 0.0M
2025-02-24 9.40 9.40 9.36 9.36 0.0M
2025-02-21 9.42 9.42 9.40 9.40 0.0M
2025-02-20 9.40 9.42 9.38 9.38 0.0M
2025-02-19 9.40 9.44 9.38 9.38 0.0M
2025-02-18 9.48 9.48 9.38 9.42 0.0M
2025-02-17 9.40 9.52 9.40 9.48 0.0M
2025-02-14 9.48 9.52 9.40 9.40 0.0M
2025-02-13 9.62 9.62 9.48 9.48 0.0M
2025-02-12 9.70 9.70 9.58 9.58 0.0M
2025-02-11 10.00 10.00 9.68 9.68 0.0M
2025-02-10 10.00 10.00 9.46 10.00 0.0M
2025-02-07 10.60 10.60 10.15 10.30 0.0M
2025-02-06 11.00 11.00 10.40 10.60 0.0M
2025-02-05 11.10 11.10 11.00 11.00 0.0M
2025-02-04 11.05 11.05 10.95 11.05 0.0M
2025-02-03 10.90 11.25 10.90 11.00 0.0M
2025-01-31 10.95 10.95 10.85 10.90 0.0M
2025-01-30 11.00 11.00 10.90 10.95 0.0M
2025-01-29 11.00 11.00 11.00 11.00 0.0M
2025-01-28 11.00 11.05 11.00 11.00 0.0M
2025-01-27 10.95 11.05 10.95 11.05 0.0M
2025-01-24 11.05 11.10 10.95 10.95 0.0M
2025-01-23 11.20 11.20 11.05 11.05 0.0M
2025-01-22 11.10 11.20 11.10 11.20 0.0M
2025-01-21 11.05 11.20 11.05 11.10 0.0M
2025-01-20 10.90 11.15 10.90 11.15 0.0M
2025-01-17 10.95 10.95 10.70 10.90 0.0M
2025-01-16 11.10 11.10 10.90 11.00 0.0M
2025-01-15 11.10 11.15 11.00 11.10 0.0M
2025-01-14 11.50 11.50 11.00 11.15 0.0M
2025-01-13 11.65 11.65 11.35 11.50 0.0M
2025-01-10 10.80 11.00 10.70 10.95 0.0M
2025-01-09 10.75 10.80 10.65 10.70 0.0M
2025-01-08 10.70 10.80 10.65 10.75 0.0M
2025-01-07 10.65 10.70 10.65 10.65 0.0M
2025-01-06 10.60 10.65 10.60 10.65 0.0M
2025-01-03 10.60 10.60 10.60 10.60 0.0M
2025-01-02 10.55 10.60 10.55 10.60 0.0M