Abeo S.A. | Small-cap | Consumer Cyclical

Abeo S.A Historical Price Chart

Abeo S.A Historical Price Data

DateCloseChange %OpenHighLowVolume
Sep 23, 2025€9.060.00%€9.10€9.20€9.06329
Sep 22, 2025€9.06+0.22%€9.10€9.10€9.06391
Sep 19, 2025€9.04-2.38%€9.52€9.52€9.04464
Sep 18, 2025€9.26+0.65%€9.52€9.52€9.2615
Sep 17, 2025€9.20+0.44%€9.20€9.20€9.2010
Sep 16, 2025€9.16-3.98%€9.10€9.48€9.10152
Sep 15, 2025€9.54+2.58%€9.56€9.56€9.50308
Sep 12, 2025€9.300.00%€9.30€9.30€9.3050
Sep 11, 2025€9.30-1.48%€9.44€9.44€9.28876
Sep 10, 2025€9.44-0.84%€9.50€9.50€9.32717
Sep 9, 2025€9.52-0.83%€9.50€9.60€9.50312
Sep 8, 2025€9.60+3.90%€9.20€9.60€8.982.4K
Sep 5, 2025€9.24+2.21%€9.04€9.26€8.98533
Sep 4, 2025€9.04-1.53%€9.28€9.28€9.0482
Sep 3, 2025€9.18+2.68%€9.24€9.38€9.021.0K
Sep 2, 2025€8.94-0.89%€9.48€9.48€8.542.8K
Sep 1, 2025€9.02-1.96%€9.04€9.68€8.98620
Aug 29, 2025€9.200.00%€9.20€9.38€9.20481
Aug 28, 2025€9.20+0.88%€9.12€9.20€9.001.1K
Aug 27, 2025€9.12-1.72%€9.32€9.32€9.10267
Aug 26, 2025€9.28-0.22%€9.30€9.38€9.20406
Aug 25, 2025€9.30-1.06%€9.30€9.50€9.302.6K
Aug 22, 2025€9.40-0.63%€9.46€9.46€9.34159
Aug 21, 2025€9.46+1.28%€9.34€9.46€9.26645
Aug 20, 2025€9.34-0.64%€9.40€9.40€9.34118
Aug 19, 2025€9.400.00%€9.28€9.62€9.28397
Aug 18, 2025€9.40-2.49%€9.66€9.66€9.402.2K
Aug 15, 2025€9.64+1.47%€9.50€9.66€9.322.6K
Aug 14, 2025€9.50-0.63%€9.58€9.66€9.50566
Aug 13, 2025€9.56+2.58%€9.32€9.60€9.32986
Aug 12, 2025€9.32-0.21%€9.34€9.34€9.20292
Aug 11, 2025€9.340.00%€9.36€9.36€9.18204
Aug 8, 2025€9.34+1.97%€9.20€9.36€9.20276
Aug 7, 2025€9.16-0.22%€9.38€9.38€9.06423
Aug 6, 2025€9.18-0.86%€9.40€9.40€9.18602
Aug 5, 2025€9.26-2.11%€9.48€9.48€9.00420
Aug 4, 2025€9.46+3.05%€9.50€9.50€8.961.2K
Aug 1, 2025€9.18+0.66%€9.38€9.38€8.98770
Jul 31, 2025€9.12-0.65%€9.56€9.56€9.12258
Jul 30, 2025€9.18-3.16%€9.48€9.48€9.00613
Jul 29, 2025€9.48+0.21%€9.48€9.48€9.48214
Jul 28, 2025€9.46-1.66%€9.58€9.88€9.302.8K
Jul 25, 2025€9.62-0.41%€9.80€9.80€9.602.7K
Jul 24, 2025€9.66+0.62%€9.66€9.70€9.66491
Jul 23, 2025€9.60-1.84%€9.80€9.80€9.602.0K
Jul 22, 2025€9.78+1.24%€9.78€9.78€9.52211
Jul 21, 2025€9.66-1.02%€9.80€9.80€9.662.0K
Jul 18, 2025€9.76+0.41%€9.78€9.78€9.403.2K
Jul 17, 2025€9.72+0.62%€9.66€9.74€9.601.9K
Jul 16, 2025€9.66-0.21%€9.68€9.68€9.522.8K
Jul 15, 2025€9.68-1.02%€9.50€10.00€9.481.4K
Jul 14, 2025€9.78+2.30%€9.40€9.78€9.40271
Jul 11, 2025€9.56-0.42%€9.60€9.60€9.52809
Jul 10, 2025€9.600.00%€9.50€9.60€9.501.3K
Jul 9, 2025€9.60-1.03%€9.42€9.60€9.426.0K
Jul 8, 2025€9.70+1.25%€9.58€9.70€9.58807
Jul 7, 2025€9.58+2.35%€9.48€9.78€9.36348
Jul 4, 2025€9.36-1.47%€9.50€9.50€9.32230
Jul 3, 2025€9.50-0.63%€9.56€9.56€9.461.1K
Jul 2, 2025€9.56-1.85%€9.70€9.70€9.103.1K
DateCloseChange %OpenHighLowVolume
Sep 22, 2025€9.06+0.22%€9.10€9.20€9.06720
Sep 15, 2025€9.04-2.80%€9.56€9.56€9.04949
Sep 8, 2025€9.30+0.65%€9.20€9.60€8.984.3K
Sep 1, 2025€9.24+0.43%€9.04€9.68€8.545.1K
Aug 25, 2025€9.20-2.13%€9.30€9.50€9.004.9K
Aug 18, 2025€9.40-2.49%€9.66€9.66€9.263.5K
Aug 11, 2025€9.64+3.21%€9.36€9.66€9.184.7K
Aug 4, 2025€9.34+1.74%€9.50€9.50€8.962.9K
Jul 28, 2025€9.18-4.57%€9.58€9.88€8.984.7K
Jul 21, 2025€9.62-1.43%€9.80€9.80€9.527.3K
Jul 14, 2025€9.76+2.09%€9.40€10.00€9.409.6K
Jul 7, 2025€9.56+2.14%€9.48€9.78€9.369.3K
Jun 30, 2025€9.36-5.45%€9.90€9.98€9.105.8K
Jun 23, 2025€9.900.00%€9.90€10.20€9.5217.3K
Jun 16, 2025€9.90-1.49%€10.30€10.35€9.904.8K
Jun 9, 2025€10.05+8.53%€9.48€10.35€9.4816.7K
Jun 2, 2025€9.26+10.50%€8.44€9.46€8.3818.0K
May 26, 2025€8.38+0.72%€8.36€8.62€8.3410.2K
May 19, 2025€8.32-1.89%€8.48€8.48€8.3010.7K
May 12, 2025€8.48-4.72%€9.00€9.00€8.4611.9K
May 5, 2025€8.90-4.30%€9.34€9.34€8.3815.1K
Apr 28, 2025€9.30-0.85%€9.38€9.40€9.287.0K
Apr 21, 2025€9.38-0.21%€9.42€9.58€9.3620.6K
Apr 14, 2025€9.40+1.95%€9.28€9.48€9.264.5K
Apr 7, 2025€9.22-0.65%€9.24€9.24€9.164.9K
Mar 31, 2025€9.28+0.87%€9.20€9.46€9.205.4K
Mar 24, 2025€9.20+0.44%€9.18€9.22€9.108.8K
Mar 17, 2025€9.16-1.08%€9.26€9.26€9.1012.4K
Mar 10, 2025€9.26-0.43%€9.30€9.30€9.2014.2K
Mar 3, 2025€9.300.00%€9.30€9.60€9.2627.2K
Feb 24, 2025€9.30-1.06%€9.40€9.40€9.306.0K
Feb 17, 2025€9.400.00%€9.40€9.52€9.387.3K
Feb 10, 2025€9.40-8.74%€10.00€10.00€9.4012.0K
Feb 3, 2025€10.30-5.50%€10.90€11.25€10.155.8K
Jan 27, 2025€10.90-0.46%€10.95€11.05€10.852.6K
Jan 20, 2025€10.95+0.46%€10.90€11.20€10.904.4K
Jan 13, 2025€10.90-0.46%€11.65€11.65€10.707.6K
Jan 6, 2025€10.95+3.30%€10.60€11.00€10.601.5K
Dec 30, 2024€10.60+1.92%€10.40€10.60€10.4010.1K
Dec 23, 2024€10.40-1.42%€10.55€10.55€10.401.3K
Dec 16, 2024€10.55-0.47%€10.60€10.65€10.4016.7K
Dec 9, 2024€10.60+4.43%€10.15€10.95€10.0553.0K
Dec 2, 2024€10.15+9.85%€9.28€10.90€8.3644.5K
Nov 25, 2024€9.24-7.04%€9.92€9.92€9.164.6K
Nov 18, 2024€9.94-1.09%€10.10€10.10€9.84973
Nov 11, 2024€10.05-4.29%€10.55€10.60€10.002.6K
Nov 4, 2024€10.50+0.48%€10.35€10.75€10.352.6K
Oct 28, 2024€10.45-0.48%€10.55€10.55€10.35433
Oct 21, 2024€10.50-1.41%€10.60€10.65€10.50869
Oct 14, 2024€10.65+0.47%€10.60€10.65€10.551.0K
Oct 7, 2024€10.600.00%€10.65€10.70€10.55832
Sep 30, 2024€10.600.00%€10.80€10.80€10.60841
Sep 23, 2024€10.60+3.41%€10.30€10.75€10.303.5K
Sep 16, 2024€10.25+2.50%€10.05€10.25€9.985.4K
Sep 9, 2024€10.00+2.25%€9.86€10.10€9.844.1K
Sep 2, 2024€9.78-1.61%€9.86€9.86€9.761.1K
Aug 26, 2024€9.94-0.60%€10.00€10.05€9.881.7K
Aug 19, 2024€10.000.00%€10.00€10.10€9.922.4K
Aug 12, 2024€10.000.00%€10.00€10.00€9.881.3K
Aug 5, 2024€10.00-2.91%€10.20€10.20€9.882.0K
DateCloseChange %OpenHighLowVolume
Sep 1, 2025€9.06-1.52%€9.04€9.68€8.5411.1K
Aug 1, 2025€9.20+0.88%€9.38€9.66€8.9616.7K
Jul 1, 2025€9.12-8.62%€9.60€10.00€9.0035.2K
Jun 1, 2025€9.98+19.09%€8.44€10.35€8.3857.4K
May 1, 2025€8.38-10.28%€9.34€9.36€8.3053.7K
Apr 1, 2025€9.34+0.86%€9.32€9.58€9.1635.5K
Mar 1, 2025€9.26-0.43%€9.30€9.60€9.1063.6K
Feb 1, 2025€9.30-14.68%€10.90€11.25€9.3031.0K
Jan 1, 2025€10.90+3.32%€10.55€11.65€10.5517.2K
Dec 1, 2024€10.55+14.18%€9.28€10.95€8.36124.4K
Nov 1, 2024€9.24-11.15%€10.45€10.75€9.1610.9K
Oct 1, 2024€10.40-2.80%€10.75€10.75€10.353.4K
Sep 1, 2024€10.70+7.65%€9.86€10.80€9.7614.6K
Aug 1, 2024€9.94-3.02%€10.40€10.40€9.887.8K
Jul 1, 2024€10.25-4.21%€10.65€11.85€9.9021.8K
Jun 1, 2024€10.70-14.40%€12.50€12.60€10.5019.6K
May 1, 2024€12.50+17.37%€10.65€14.40€10.4025.6K
Apr 1, 2024€10.65+3.90%€10.40€11.25€10.3015.0K
Mar 1, 2024€10.25-26.52%€13.95€14.00€9.8219.2K
Feb 1, 2024€13.95-4.78%€14.70€14.75€13.0026.4K
Jan 1, 2024€14.65+0.69%€14.70€15.05€13.5015.4K
Dec 1, 2023€14.55-8.49%€15.80€16.05€14.2022.6K
Nov 1, 2023€15.90-5.07%€16.85€18.30€15.7528.0K
Oct 1, 2023€16.75+6.69%€15.65€16.75€14.4011.8K
Sep 1, 2023€15.70-6.55%€16.80€16.95€15.707.1K
Aug 1, 2023€16.80-0.88%€16.95€17.00€16.303.7K
Jul 1, 2023€16.95-0.29%€17.30€17.70€16.7017.9K
Jun 1, 2023€17.00-3.95%€17.70€18.40€17.0025.9K
May 1, 2023€17.70+5.67%€16.70€17.95€16.6014.8K
Apr 1, 2023€16.75-4.83%€17.60€17.95€16.3511.4K
Mar 1, 2023€17.60-7.85%€19.00€19.00€15.7034.8K
Feb 1, 2023€19.10-7.28%€20.60€20.70€18.5025.8K
Jan 1, 2023€20.60+11.05%€18.70€21.10€18.5053.0K
Dec 1, 2022€18.55-5.12%€19.55€19.80€18.3011.3K
Nov 1, 2022€19.55+19.57%€16.30€19.55€16.1514.0K
Oct 1, 2022€16.35-8.15%€17.75€17.75€15.0528.0K
Sep 1, 2022€17.80+1.71%€17.60€20.40€17.5016.3K
Aug 1, 2022€17.50-9.79%€19.40€19.75€17.2023.5K
Jul 1, 2022€19.40+1.04%€19.30€21.50€18.1027.5K
Jun 1, 2022€19.20+13.27%€17.00€21.00€16.9548.1K
May 1, 2022€16.95+1.50%€16.70€17.95€15.0032.8K
Apr 1, 2022€16.70-0.89%€16.80€17.00€16.1517.8K
Mar 1, 2022€16.85+5.31%€16.10€17.00€13.7028.9K
Feb 1, 2022€16.00-6.16%€17.15€18.15€15.2562.5K
Jan 1, 2022€17.05-3.12%€17.60€18.05€16.1068.3K
Dec 1, 2021€17.60+40.24%€12.55€17.80€12.5599.1K
Nov 1, 2021€12.55-16.89%€15.10€15.40€12.2075.0K
Oct 1, 2021€15.10+2.03%€14.70€15.50€13.1077.8K
Sep 1, 2021€14.80-7.21%€15.95€16.05€14.6026.4K
Aug 1, 2021€15.95-2.45%€16.35€16.60€14.3026.6K
Jul 1, 2021€16.35-12.57%€17.85€18.35€15.1558.6K
Jun 1, 2021€18.70+68.47%€11.15€18.70€11.00162.8K
May 1, 2021€11.10-13.62%€13.00€13.00€10.45103.1K
Apr 1, 2021€12.85+3.63%€12.40€13.95€12.2587.7K
Mar 1, 2021€12.40+7.83%€11.60€12.55€11.6071.3K
Feb 1, 2021€11.50+13.86%€10.10€12.00€10.00236.6K
Jan 1, 2021€10.10-16.87%€12.30€12.75€10.00146.6K
Dec 1, 2020€12.15+41.28%€8.76€13.35€8.10514.3K
Nov 1, 2020€8.60+29.91%€6.62€9.38€6.40342.6K
Oct 1, 2020€6.62-9.56%€7.32€7.62€6.3844.6K
DateCloseChange %OpenHighLowVolume
2025€9.06-14.12%€10.55€11.65€8.30321.5K
2024€10.55-27.49%€14.70€15.05€8.36303.9K
2023€14.55-21.56%€18.70€21.10€14.20256.8K
2022€18.55+5.40%€17.60€21.50€13.70378.8K
2021€17.60+44.86%€12.30€18.70€10.001.2M
2020€12.15-28.11%€16.80€20.30€6.022.3M
2019€16.90-46.86%€32.20€34.50€16.35531.4K
2018€31.80-23.10%€41.35€48.70€28.30473.5K
2017€41.35+67.61%€25.58€43.61€23.42635.4K
2016€24.670.00%€18.23€24.67€17.15192.0K

How Abeo S.A Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Abeo S.A Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Abeo S.A-14.53%-49.10%26.54%-51.60%-51.60%-51.60%
Compagnie des Alpes54.37%69.69%87.23%21.41%43.76%43.76%
Compagnie du64.29%86.99%84.00%123.32%248.48%248.48%
Racing Force S.p.A10.16%2,550.00%1,063.41%633.85%633.85%633.85%
Piscines Desjoyaux-1.19%-16.67%-26.04%97.47%135.85%135.85%
Impulse Fitness-17.65%-46.97%33.33%33.33%33.33%33.33%
CAC 40 | Market4.24%35.18%65.30%74.49%106.70%74.62%

Calculate Your Abeo S.A Investment Returns

Long-Term Investment Performance Analysis

Abeo S.A stock price in Oct 2016 was €18.72, A €1,000.00 lump sum investment in Abeo S.A made 9 years ago would be worth approximately €2,003.21 today, representing a strong return of 100.32%. This translates to an annualized return (CAGR) of 8.07%. During this period, Abeo S.A paid out €28.44 per share in total dividends, providing additional income beyond capital appreciation.

8 Years 11 Months Investment Scenario (Oct 2016 - Sep 2025)

Initial Investment €1,000.00
Current Value €2,003.21
Total Return 100.32%
Annual Return (CAGR) 8.07%
Total Dividends €1,519.23
Shares Owned 53.4

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Abeo S.A has delivered a total return of -14.5%.

  • 52-Week High reached EUR11.65 on January 13, 2025.
  • 52-Week Low touched EUR8.30 on May 21, 2025.
  • Current Price trading at EUR9.06 as of September 24, 2025.

Over the past 5 years, investing EUR10,000.00 in Abeo S.A (abeo) would have grown to approximately EUR12,654.00 as of September 24, 2025, representing a total return of 26.5%.

This represents a compound annual growth rate (CAGR) of 4.8% over the 5-year period.

Abeo S.A (abeo) has delivered an annualized return of -7.0% over the past 10 years.

To illustrate: EUR10,000.00 invested in Abeo S.A would have grown to EUR4,840.00 over this 10-year period.

This performance should be compared against other companies in the Consumer Cyclical sector to understand relative performance.

Abeo S.A (abeo) has achieved its strongest performance over the 5 years period, delivering a total return of 26.5%.

Abeo S.A (abeo) shows the following performance across different time periods:

Positive Returns: 5 years (+26.5%)

Negative Returns: 12 months (-14.5%), 3 years (-49.1%), 10 years (-51.6%)

This represents mixed performance in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.