EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0RJY: Abeo Sas

05 Feb 2026
LAST:

8.800

CHANGE:
 0.00		OPEN:
8.880		HIGH:
8.880		ASK:
0.000		VOLUME:
200
CHG(%):
0.00		PREV:
8.800		LOW:
8.800		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
05 Feb 268.8808.8808.8008.800200
04 Feb 268.8808.8808.8008.800463
03 Feb 268.8608.8608.8608.860112
02 Feb 268.8608.8608.8608.860112
30 Jan 268.8008.8008.8008.800100
29 Jan 268.8008.8208.8008.820100
28 Jan 268.8208.8208.8208.820227
27 Jan 268.8208.8208.8208.820227
26 Jan 268.8208.8208.8208.820225
23 Jan 268.7408.8208.7408.82082

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:8.820.3%
MA10:8.820.3%
MA20:8.810.2%
MA50:8.850.5%
MA100:8.860.7%
MA200:9.113.6%
RSI14:62.50 
WPR14:-100.00 
MTM14:-0.06
ROC14:-0.01 
ATR:0.04 
Week High:8.880.9%
Week Low:8.800.0%
Month High:9.194.4%
Month Low:8.703.6%
Volatility:22.90 

RECENT DIVIDENDS

Date Amount
28 Jul 2025$0.33