Euronext Paris · ABEO · stock
Abéo SA (ABEO) stock price history
Every Euronext Paris trading session of Abéo SA from Oct 11, 2016 to Nov 13, 2026: 2,571 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ABEO adjusted close, 2016 to 2026
- €39.91
- All time high, 2018
- €10.13
- 52 week high, €6.32 low
- 2,571
- Daily sessions since 2016
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
ABEO key facts
- Abéo SA (ABEO) closed at €6.78 on Nov 13, 2026 on Euronext Paris.
- ABEO's all time high close is €39.91, set on Feb 5, 2018; its all time low close is €5.30 on Jul 30, 2020.
- ABEO's 52 week range is €6.32 to €10.13.
- ABEO returned -16.9% over the year to Nov 13, 2026 and -48.3% over five years.
- Over ten years ABEO returned -55%, -7.8% a year compounded.
- ABEO's deepest drawdown was -86.7% from Feb 5, 2018 to Jul 30, 2020.
- DataCedar holds 2,571 daily sessions of ABEO history from Oct 11, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ABEO price chart, 2016 to 2026
ABEO returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.7% |
| 3 months | -23.8% |
| 6 months | -22.6% |
| Year to date | -21.9% |
| 1 year | -16.9% |
| 3 years | -57.3% |
| 5 years | -48.3% |
| 10 years | -55.4% |
| Since Oct 11, 2016 | -54.5% |
| Compound annual growth, 10.1 years | -7.5% |
ABEO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €39.91 on Feb 5, 2018
- All time low close
- €5.30 on Jul 30, 2020
- 52 week high
- €10.13 on Jun 4, 2026
- 52 week low
- €6.32 on Nov 11, 2026
- Deepest drawdown
- -86.7% from Feb 5, 2018 to Jul 30, 2020, not yet recovered
- Best single session
- +14.1% on Nov 27, 2020
- Worst single session
- -11.9% on Mar 9, 2020
- Volatility, 1 year annualised
- 25.1%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2017, +70%
- Worst calendar year
- 2019, -46%
ABEO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Oct 11, 2016; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €9.03 | €10.13 | €6.32 | €6.78 | -22.1% | 1.7M | 219 |
| 2025 | €9.83 | €10.85 | €7.73 | €8.70 | -11.5% | 524.5K | 255 |
| 2024 | €13.42 | €13.74 | €7.79 | €9.83 | -26.0% | 303.9K | 256 |
| 2023 | €16.75 | €18.90 | €12.96 | €13.28 | -20.0% | 259.2K | 255 |
| 2022 | €15.45 | €19.25 | €12.02 | €16.61 | +7.6% | 378.8K | 257 |
| 2021 | €10.79 | €16.41 | €8.78 | €15.45 | +44.9% | 1.2M | 258 |
| 2020 | €14.74 | €17.82 | €5.28 | €10.66 | -28.1% | 2.2M | 257 |
| 2019 | €27.93 | €29.93 | €14.35 | €14.83 | -46.2% | 414.1K | 256 |
| 2018 | €35.57 | €41.89 | €24.55 | €27.59 | -22.4% | 371.2K | 249 |
| 2017 | €21.69 | €37.50 | €19.86 | €35.57 | +70.0% | 513.5K | 254 |
| 2016 | €15.46 | €20.92 | €14.54 | €20.92 | n/a | 147.6K | 55 |
ABEO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €6.78 | -14.4% |
| October 2026 | €7.92 | 0.0% |
| September 2026 | €7.92 | -5.0% |
| August 2026 | €8.34 | -8.1% |
| July 2026 | €9.08 | -4.3% |
| June 2026 | €9.49 | +7.7% |
| May 2026 | €8.82 | +4.6% |
| April 2026 | €8.43 | +8.4% |
| March 2026 | €7.77 | -9.2% |
| February 2026 | €8.56 | +0.5% |
| January 2026 | €8.53 | -2.0% |
| December 2025 | €8.70 | +7.9% |
About the ABEO data
Daily bars. 2,571 sessions from Oct 11, 2016 to Nov 13, 2026, one row per Euronext Paris trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Euronext Paris trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 11, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/euronext-paris%3AABEO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Paris
Browse Euronext Paris
Common questions
ABEO share price history
