Is Abéo S.A. (ABEO.PA) a Buy, Sell, or Hold?
PAR : ABEO.PA
Abéo S.A. — Stock Chart
$9.08 EUR
-$0.02 (-0.22%)
- Volume
- 1.03K
- Average Volume
- 5.37K
- Market Capitalization
- $75.11M
- P/E Ratio
- 8.99
- Dividend Yield
- 3.52%
- Price Target
- Year High
- $10.50
- Year Low
- $7.52
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.30
- Current Ratio
- $0.97
ABEO.PA Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-31 | $9.10 | $9.08 | -0.22% | 1034 |
| 2026-07-30 | $8.96 | $9.10 | 1.56% | 1249 |
| 2026-07-29 | $8.98 | $8.96 | -0.22% | 396 |
| 2026-07-28 | $8.78 | $8.98 | 2.28% | 889 |
| 2026-07-27 | $8.86 | $9.00 | 1.58% | 2177 |
| 2026-07-24 | $8.86 | $8.86 | 0.00% | 1159 |
| 2026-07-23 | $9.00 | $8.84 | -1.78% | 988 |
| 2026-07-22 | $9.14 | $9.08 | -0.66% | 328 |
| 2026-07-21 | $9.20 | $9.14 | -0.65% | 1327 |
| 2026-07-20 | $9.48 | $9.16 | -3.38% | 2899 |
| 2026-07-17 | $9.58 | $9.54 | -0.42% | 755 |
| 2026-07-16 | $9.60 | $9.62 | 0.21% | 263 |
| 2026-07-15 | $9.52 | $9.62 | 1.05% | 621 |
| 2026-07-14 | $9.46 | $9.50 | 0.42% | 1890 |
| 2026-07-13 | $9.44 | $9.48 | 0.42% | 1498 |
| 2026-07-10 | $9.46 | $9.52 | 0.63% | 959 |
| 2026-07-09 | $9.50 | $9.46 | -0.42% | 1448 |
| 2026-07-08 | $9.60 | $9.50 | -1.04% | 1461 |
| 2026-07-07 | $9.62 | $9.70 | 0.83% | 1386 |
| 2026-07-06 | $9.58 | $9.60 | 0.21% | 1710 |
| 2026-07-03 | $9.50 | $9.58 | 0.84% | 915 |
| 2026-07-02 | $9.50 | $9.54 | 0.42% | 724 |
| 2026-07-01 | $9.76 | $9.52 | -2.46% | 4445 |
| 2026-06-30 | $10.00 | $9.84 | -1.60% | 2160 |
| 2026-06-29 | $10.00 | $10.00 | 0.00% | 1251 |
| 2026-06-26 | $10.00 | $10.05 | 0.50% | 7411 |
| 2026-06-25 | $9.98 | $10.00 | 0.20% | 6490 |
| 2026-06-24 | $10.00 | $9.98 | -0.20% | 2146 |
| 2026-06-23 | $10.00 | $9.98 | -0.20% | 1679 |
| 2026-06-22 | $9.98 | $9.98 | 0.00% | 3696 |
| 2026-06-19 | $10.00 | $10.00 | 0.00% | 2244 |
| 2026-06-18 | $10.00 | $9.96 | -0.40% | 1455 |
| 2026-06-17 | $9.78 | $9.92 | 1.43% | 14572 |
| 2026-06-16 | $9.74 | $9.78 | 0.41% | 724 |
| 2026-06-15 | $9.70 | $9.74 | 0.41% | 1266 |
| 2026-06-12 | $9.78 | $9.70 | -0.82% | 616 |
| 2026-06-11 | $9.88 | $9.64 | -2.43% | 3655 |
| 2026-06-10 | $9.96 | $9.84 | -1.20% | 4925 |
| 2026-06-09 | $9.82 | $9.92 | 1.02% | 109.3K |
| 2026-06-08 | $10.05 | $9.76 | -2.89% | 12702 |
| 2026-06-05 | $10.35 | $10.10 | -2.42% | 13517 |
| 2026-06-04 | $10.50 | $10.10 | -3.81% | 11488 |
| 2026-06-03 | $10.00 | $10.25 | 2.50% | 11501 |
| 2026-06-02 | $9.60 | $10.10 | 5.21% | 8259 |
| 2026-06-01 | $9.20 | $9.66 | 5.00% | 8017 |
| 2026-05-29 | $9.14 | $9.14 | 0.00% | 3994 |
| 2026-05-28 | $9.14 | $9.12 | -0.22% | 416 |
| 2026-05-27 | $9.00 | $9.14 | 1.56% | 5041 |
| 2026-05-26 | $9.02 | $9.00 | -0.22% | 1970 |
| 2026-05-25 | $8.98 | $9.02 | 0.45% | 1866 |
| 2026-05-22 | $9.00 | $8.96 | -0.44% | 4607 |
| 2026-05-21 | $8.96 | $9.00 | 0.45% | 6164 |
| 2026-05-20 | $9.12 | $8.92 | -2.19% | 5095 |
| 2026-05-19 | $9.10 | $9.10 | 0.00% | 2538 |
| 2026-05-18 | $9.10 | $9.06 | -0.44% | 6807 |
| 2026-05-15 | $9.16 | $9.10 | -0.66% | 2531 |
| 2026-05-14 | $9.10 | $9.10 | 0.00% | 5263 |
| 2026-05-13 | $8.90 | $9.08 | 2.02% | 7478 |
| 2026-05-12 | $8.66 | $8.86 | 2.31% | 2796 |
| 2026-05-11 | $8.74 | $8.68 | -0.69% | 1683 |
| 2026-05-08 | $8.86 | $8.72 | -1.58% | 1846 |
| 2026-05-07 | $8.64 | $8.84 | 2.31% | 7151 |
| 2026-05-06 | $8.54 | $8.64 | 1.17% | 3209 |
| 2026-05-05 | $8.78 | $8.64 | -1.59% | 4520 |
| 2026-05-04 | $8.74 | $8.80 | 0.69% | 7186 |
| 2026-04-30 | $8.46 | $8.74 | 3.31% | 9973 |
| 2026-04-29 | $8.24 | $8.44 | 2.43% | 5116 |
| 2026-04-28 | $8.18 | $8.20 | 0.24% | 11788 |
| 2026-04-27 | $8.10 | $8.18 | 0.99% | 19670 |
| 2026-04-24 | $7.98 | $8.10 | 1.50% | 1157 |
| 2026-04-23 | $7.98 | $7.98 | 0.00% | 4899 |
| 2026-04-22 | $8.14 | $7.98 | -1.97% | 4401 |
| 2026-04-21 | $8.10 | $8.06 | -0.49% | 382.36K |
| 2026-04-20 | $7.90 | $7.94 | 0.51% | 9043 |
| 2026-04-17 | $7.74 | $7.70 | -0.52% | 4658 |
| 2026-04-16 | $7.72 | $7.76 | 0.52% | 6278 |
| 2026-04-15 | $7.66 | $7.72 | 0.78% | 393.76K |
| 2026-04-14 | $7.60 | $7.70 | 1.32% | 5694 |
| 2026-04-13 | $7.86 | $7.56 | -3.82% | 6303 |
| 2026-04-10 | $7.76 | $7.84 | 1.03% | 2644 |
| 2026-04-09 | $7.88 | $7.76 | -1.52% | 1518 |
| 2026-04-08 | $7.98 | $7.90 | -1.00% | 3478 |
| 2026-04-07 | $8.06 | $7.96 | -1.24% | 4943 |
| 2026-04-02 | $8.10 | $8.06 | -0.49% | 853 |
| 2026-04-01 | $8.10 | $8.10 | 0.00% | 3027 |
| 2026-03-31 | $7.90 | $8.06 | 2.03% | 419 |
| 2026-03-30 | $7.96 | $7.92 | -0.50% | 2051 |
| 2026-03-27 | $8.10 | $7.96 | -1.73% | 3120 |
| 2026-03-26 | $8.20 | $8.10 | -1.22% | 3958 |
| 2026-03-25 | $8.34 | $8.32 | -0.24% | 224 |