Abeo SAS (ABEO)

ABEO
🏛️ フランス →
9.20
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 10.60 10.60 10.50 10.55 0.0M
2024-12-30 10.40 10.55 10.40 10.55 0.0M
2024-12-27 10.40 10.45 10.40 10.40 0.0M
2024-12-24 10.40 10.45 10.40 10.40 0.0M
2024-12-23 10.55 10.55 10.40 10.40 0.0M
2024-12-20 10.55 10.55 10.45 10.55 0.0M
2024-12-19 10.50 10.55 10.50 10.55 0.0M
2024-12-18 10.45 10.55 10.40 10.45 0.0M
2024-12-17 10.60 10.60 10.40 10.40 0.0M
2024-12-16 10.60 10.65 10.50 10.55 0.0M
2024-12-13 10.40 10.95 10.40 10.60 0.0M
2024-12-12 10.40 10.40 10.25 10.40 0.0M
2024-12-11 10.25 10.70 10.15 10.40 0.0M
2024-12-10 10.20 10.25 10.10 10.20 0.0M
2024-12-09 10.15 10.20 10.05 10.20 0.0M
2024-12-06 10.15 10.20 10.15 10.15 0.0M
2024-12-05 10.10 10.20 10.05 10.15 0.0M
2024-12-04 9.32 10.90 9.32 10.25 0.0M
2024-12-03 8.66 9.12 8.66 9.08 0.0M
2024-12-02 9.28 9.28 8.36 8.64 0.0M
2024-11-29 9.34 9.36 9.16 9.24 0.0M
2024-11-28 9.56 9.56 9.38 9.50 0.0M
2024-11-27 9.76 9.76 9.70 9.72 0.0M
2024-11-26 9.80 9.80 9.74 9.76 0.0M
2024-11-25 9.92 9.92 9.78 9.78 0.0M
2024-11-22 9.98 9.98 9.84 9.94 0.0M
2024-11-21 10.10 10.10 9.98 9.98 0.0M
2024-11-20 10.05 10.10 10.05 10.10 0.0M
2024-11-19 10.05 10.05 10.00 10.00 0.0M
2024-11-18 10.10 10.10 10.00 10.05 0.0M
2024-11-15 10.05 10.05 10.00 10.05 0.0M
2024-11-14 10.30 10.30 10.10 10.10 0.0M
2024-11-13 10.50 10.50 10.35 10.35 0.0M
2024-11-12 10.60 10.60 10.35 10.50 0.0M
2024-11-11 10.55 10.60 10.55 10.60 0.0M
2024-11-08 10.55 10.60 10.50 10.50 0.0M
2024-11-07 10.40 10.60 10.40 10.40 0.0M
2024-11-06 10.60 10.75 10.40 10.40 0.0M
2024-11-05 10.40 10.50 10.40 10.50 0.0M
2024-11-04 10.35 10.40 10.35 10.40 0.0M
2024-11-01 10.45 10.45 10.40 10.45 0.0M
2024-10-31 10.45 10.45 10.35 10.40 0.0M
2024-10-30 10.55 10.55 10.45 10.45 0.0M
2024-10-29 10.55 10.55 10.55 10.55 0.0M
2024-10-28 10.55 10.55 10.50 10.50 0.0M
2024-10-25 10.60 10.60 10.50 10.50 0.0M
2024-10-24 10.55 10.60 10.55 10.60 0.0M
2024-10-23 10.55 10.55 10.55 10.55 0.0M
2024-10-22 10.65 10.65 10.60 10.65 0.0M
2024-10-21 10.60 10.65 10.60 10.60 0.0M
2024-10-18 10.60 10.65 10.55 10.65 0.0M
2024-10-17 10.60 10.60 10.55 10.55 0.0M
2024-10-16 10.55 10.55 10.55 10.55 0.0M
2024-10-15 10.60 10.60 10.55 10.55 0.0M
2024-10-14 10.60 10.60 10.55 10.60 0.0M
2024-10-11 10.60 10.60 10.60 10.60 0.0M
2024-10-10 10.60 10.60 10.60 10.60 0.0M
2024-10-09 10.60 10.60 10.55 10.60 0.0M
2024-10-08 10.65 10.65 10.55 10.55 0.0M
2024-10-07 10.65 10.70 10.65 10.65 0.0M
2024-10-04 10.70 10.70 10.60 10.60 0.0M
2024-10-03 10.65 10.65 10.65 10.65 0.0M
2024-10-02 10.65 10.65 10.65 10.65 0.0M
2024-10-01 10.75 10.75 10.65 10.65 0.0M
2024-09-30 10.80 10.80 10.70 10.70 0.0M
2024-09-27 10.65 10.65 10.60 10.60 0.0M
2024-09-26 10.60 10.60 10.55 10.55 0.0M
2024-09-25 10.75 10.75 10.55 10.60 0.0M
2024-09-24 10.50 10.65 10.50 10.55 0.0M
2024-09-23 10.30 10.70 10.30 10.50 0.0M
2024-09-20 10.10 10.25 10.10 10.25 0.0M
2024-09-19 10.05 10.10 10.05 10.10 0.0M
2024-09-18 10.00 10.05 9.98 10.00 0.0M
2024-09-17 10.05 10.05 10.00 10.00 0.0M
2024-09-16 10.05 10.05 10.00 10.00 0.0M
2024-09-13 10.05 10.05 10.00 10.00 0.0M
2024-09-12 10.00 10.05 10.00 10.00 0.0M
2024-09-11 10.05 10.10 9.98 10.00 0.0M
2024-09-10 9.86 10.00 9.84 10.00 0.0M
2024-09-09 9.86 9.86 9.86 9.86 0.0M
2024-09-06 9.82 9.82 9.78 9.78 0.0M
2024-09-05 9.84 9.84 9.76 9.76 0.0M
2024-09-04 9.86 9.86 9.80 9.80 0.0M
2024-09-03 9.86 9.86 9.86 9.86 0.0M
2024-09-02 9.86 9.86 9.80 9.84 0.0M
2024-08-30 9.94 9.94 9.94 9.94 0.0M
2024-08-29 9.98 9.98 9.92 9.92 0.0M
2024-08-28 9.92 9.98 9.90 9.98 0.0M
2024-08-27 10.05 10.05 9.88 9.90 0.0M
2024-08-26 10.00 10.05 10.00 10.05 0.0M
2024-08-23 9.94 10.10 9.92 10.00 0.0M
2024-08-22 10.10 10.10 9.92 9.92 0.0M
2024-08-21 10.10 10.10 10.05 10.10 0.0M
2024-08-20 10.05 10.10 10.00 10.10 0.0M
2024-08-19 10.00 10.00 10.00 10.00 0.0M
2024-08-16 10.00 10.00 10.00 10.00 0.0M
2024-08-15 9.90 10.00 9.90 10.00 0.0M
2024-08-14 9.96 10.00 9.88 9.88 0.0M
2024-08-13 9.98 10.00 9.88 9.94 0.0M
2024-08-12 10.00 10.00 10.00 10.00 0.0M
2024-08-09 9.98 10.00 9.98 10.00 0.0M
2024-08-08 9.90 10.00 9.88 10.00 0.0M
2024-08-07 10.00 10.00 9.94 9.98 0.0M
2024-08-06 10.00 10.00 10.00 10.00 0.0M
2024-08-05 10.20 10.20 10.15 10.15 0.0M
2024-08-02 10.35 10.35 10.30 10.30 0.0M
2024-08-01 10.40 10.40 10.30 10.35 0.0M
2024-07-31 10.15 10.25 10.15 10.25 0.0M
2024-07-30 10.15 10.20 10.15 10.15 0.0M
2024-07-29 10.10 10.10 10.00 10.10 0.0M
2024-07-26 10.40 10.40 10.10 10.10 0.0M
2024-07-25 10.25 10.30 10.20 10.20 0.0M
2024-07-24 10.30 10.40 10.00 10.20 0.0M
2024-07-23 10.05 10.30 10.05 10.30 0.0M
2024-07-22 10.55 10.55 9.90 9.90 0.0M
2024-07-19 10.45 10.95 10.20 10.55 0.0M
2024-07-18 11.05 11.35 11.05 11.10 0.0M
2024-07-17 10.90 11.10 10.90 11.00 0.0M
2024-07-16 10.85 10.90 10.80 10.90 0.0M
2024-07-15 11.15 11.15 10.75 10.95 0.0M
2024-07-12 11.15 11.30 11.05 11.15 0.0M
2024-07-11 11.25 11.25 10.70 11.15 0.0M
2024-07-10 11.25 11.30 10.90 11.25 0.0M
2024-07-09 11.75 11.80 10.65 11.60 0.0M
2024-07-08 11.40 11.75 11.40 11.75 0.0M
2024-07-05 11.85 11.85 11.75 11.80 0.0M
2024-07-04 11.65 11.85 11.60 11.80 0.0M
2024-07-03 11.50 11.55 11.00 11.55 0.0M
2024-07-02 10.65 11.20 10.65 11.15 0.0M
2024-07-01 10.65 10.85 10.50 10.50 0.0M
2024-06-28 11.05 11.10 10.50 10.70 0.0M
2024-06-27 11.00 11.05 11.00 11.00 0.0M
2024-06-26 11.00 11.00 11.00 11.00 0.0M
2024-06-25 11.00 11.00 11.00 11.00 0.0M
2024-06-24 11.00 11.05 10.95 10.95 0.0M
2024-06-21 11.20 11.20 11.00 11.00 0.0M
2024-06-20 11.20 11.20 11.20 11.20 0.0M
2024-06-19 11.15 11.20 11.15 11.20 0.0M
2024-06-18 11.15 11.15 11.15 11.15 0.0M
2024-06-17 11.55 11.55 11.05 11.15 0.0M
2024-06-14 11.70 11.70 11.60 11.60 0.0M
2024-06-13 11.70 11.80 11.65 11.65 0.0M
2024-06-12 12.00 12.00 11.65 11.65 0.0M
2024-06-11 11.90 11.90 11.85 11.90 0.0M
2024-06-10 11.95 11.95 11.80 11.95 0.0M
2024-06-07 11.90 12.00 11.90 11.95 0.0M
2024-06-06 12.00 12.00 11.80 11.80 0.0M
2024-06-05 11.95 12.10 11.80 12.00 0.0M
2024-06-04 12.15 12.35 12.05 12.05 0.0M
2024-06-03 12.50 12.60 11.95 12.15 0.0M
2024-05-31 12.50 12.50 12.50 12.50 0.0M
2024-05-30 12.45 12.50 12.40 12.50 0.0M
2024-05-29 12.45 12.45 12.40 12.45 0.0M
2024-05-28 12.45 12.45 12.45 12.45 0.0M
2024-05-27 12.30 12.45 12.20 12.45 0.0M
2024-05-24 11.85 11.90 11.70 11.90 0.0M
2024-05-23 11.95 11.95 11.75 11.95 0.0M
2024-05-22 12.15 12.15 11.65 11.95 0.0M
2024-05-21 12.65 12.65 12.00 12.15 0.0M
2024-05-20 12.90 13.00 12.50 12.65 0.0M
2024-05-17 12.75 12.90 12.65 12.90 0.0M
2024-05-16 12.05 12.85 12.05 12.75 0.0M
2024-05-15 10.75 14.40 10.70 12.05 0.0M
2024-05-14 10.75 10.80 10.65 10.75 0.0M
2024-05-13 10.60 10.80 10.60 10.80 0.0M
2024-05-10 10.50 10.70 10.50 10.60 0.0M
2024-05-09 10.55 10.55 10.40 10.50 0.0M
2024-05-08 10.70 10.70 10.50 10.55 0.0M
2024-05-07 10.75 10.80 10.45 10.75 0.0M
2024-05-06 10.80 10.80 10.60 10.75 0.0M
2024-05-03 10.70 10.75 10.60 10.60 0.0M
2024-05-02 10.65 10.80 10.65 10.75 0.0M
2024-04-30 10.95 10.95 10.65 10.65 0.0M
2024-04-29 11.00 11.00 10.75 11.00 0.0M
2024-04-26 11.00 11.00 11.00 11.00 0.0M
2024-04-25 10.95 11.00 10.95 11.00 0.0M
2024-04-24 10.95 10.95 10.95 10.95 0.0M
2024-04-23 11.00 11.00 11.00 11.00 0.0M
2024-04-22 11.00 11.05 11.00 11.00 0.0M
2024-04-19 11.00 11.05 11.00 11.05 0.0M
2024-04-18 11.00 11.00 11.00 11.00 0.0M
2024-04-17 11.15 11.15 11.05 11.05 0.0M
2024-04-16 11.15 11.20 11.10 11.15 0.0M
2024-04-15 11.20 11.20 11.15 11.15 0.0M
2024-04-12 11.15 11.20 11.10 11.15 0.0M
2024-04-11 11.10 11.15 10.80 11.15 0.0M
2024-04-10 11.05 11.10 11.00 11.10 0.0M
2024-04-09 11.15 11.20 10.65 11.00 0.0M
2024-04-08 11.20 11.25 11.10 11.10 0.0M
2024-04-05 11.10 11.15 11.00 11.15 0.0M
2024-04-04 11.00 11.10 10.90 11.05 0.0M
2024-04-03 10.40 11.05 10.35 10.95 0.0M
2024-04-02 10.40 10.80 10.30 10.35 0.0M
2024-03-28 10.25 10.30 10.10 10.25 0.0M
2024-03-27 10.80 10.80 9.82 10.25 0.0M
2024-03-26 11.30 11.30 10.85 10.85 0.0M
2024-03-25 11.45 11.45 11.00 11.30 0.0M
2024-03-22 11.90 11.90 11.50 11.50 0.0M
2024-03-21 12.20 12.20 11.90 12.00 0.0M
2024-03-20 12.45 12.45 12.20 12.20 0.0M
2024-03-19 12.55 12.55 12.45 12.45 0.0M
2024-03-18 13.00 13.00 12.45 12.60 0.0M
2024-03-15 12.90 13.00 12.90 12.95 0.0M
2024-03-14 13.10 13.10 12.90 12.95 0.0M
2024-03-13 13.15 13.15 13.10 13.10 0.0M
2024-03-12 13.15 13.15 13.10 13.10 0.0M
2024-03-11 13.10 13.10 13.05 13.10 0.0M
2024-03-08 13.40 13.40 13.20 13.20 0.0M
2024-03-07 13.50 13.55 13.30 13.40 0.0M
2024-03-06 13.85 13.85 13.45 13.45 0.0M
2024-03-05 13.80 13.80 13.60 13.60 0.0M
2024-03-04 14.00 14.00 13.70 13.80 0.0M
2024-03-01 13.95 13.95 13.90 13.95 0.0M
2024-02-29 13.90 13.95 13.90 13.95 0.0M
2024-02-28 14.00 14.00 13.85 13.90 0.0M
2024-02-27 14.00 14.00 13.90 13.95 0.0M
2024-02-26 14.00 14.00 13.95 13.95 0.0M
2024-02-23 13.70 14.00 13.70 13.80 0.0M
2024-02-22 13.70 13.70 13.70 13.70 0.0M
2024-02-21 13.45 13.70 13.45 13.70 0.0M
2024-02-20 13.50 13.60 13.35 13.35 0.0M
2024-02-19 13.55 13.55 13.35 13.35 0.0M
2024-02-16 13.40 13.45 13.35 13.45 0.0M
2024-02-15 13.25 13.45 13.25 13.35 0.0M
2024-02-14 13.15 13.20 13.15 13.20 0.0M
2024-02-13 13.20 13.20 13.00 13.10 0.0M
2024-02-12 13.15 13.25 13.15 13.15 0.0M
2024-02-09 13.65 13.65 13.00 13.15 0.0M
2024-02-08 13.80 13.80 13.50 13.60 0.0M
2024-02-07 14.40 14.75 13.75 13.80 0.0M
2024-02-06 14.60 14.75 14.15 14.40 0.0M
2024-02-05 14.60 14.60 14.50 14.60 0.0M
2024-02-02 14.75 14.75 14.45 14.60 0.0M
2024-02-01 14.70 14.70 14.70 14.70 0.0M
2024-01-31 14.55 14.75 14.55 14.65 0.0M
2024-01-30 14.75 14.80 14.60 14.75 0.0M
2024-01-29 14.50 14.80 14.50 14.80 0.0M
2024-01-26 14.90 14.90 13.50 14.60 0.0M
2024-01-25 14.95 14.95 14.90 14.90 0.0M
2024-01-24 14.85 15.00 14.80 14.95 0.0M
2024-01-23 14.95 14.95 14.75 14.80 0.0M
2024-01-22 15.00 15.00 14.80 14.90 0.0M
2024-01-19 14.90 14.90 14.80 14.80 0.0M
2024-01-18 14.90 14.90 14.80 14.85 0.0M
2024-01-17 14.90 14.90 14.65 14.75 0.0M
2024-01-16 14.90 14.90 14.85 14.90 0.0M
2024-01-15 14.95 15.00 14.80 14.90 0.0M
2024-01-12 15.00 15.00 14.65 14.90 0.0M
2024-01-11 15.00 15.00 14.95 14.95 0.0M
2024-01-10 14.70 15.05 14.70 15.00 0.0M
2024-01-09 14.75 14.75 14.50 14.70 0.0M
2024-01-08 14.85 14.85 14.50 14.65 0.0M
2024-01-05 14.80 14.80 14.75 14.75 0.0M
2024-01-04 14.60 14.80 14.55 14.80 0.0M
2024-01-03 14.65 14.65 14.55 14.55 0.0M
2024-01-02 14.70 14.70 14.70 14.70 0.0M