Abl Diagnostics Inc. | Small-cap | Healthcare

Abl Diagnostics Historical Price Chart

Abl Diagnostics Historical Price Data

DateCloseChange %OpenHighLowVolume
Oct 3, 2025€4.480.00%€4.48€4.48€4.4820
Oct 2, 2025€4.48-0.44%€4.66€4.66€4.4836
Oct 1, 2025€4.500.00%€4.50€4.50€4.501
Sep 30, 2025€4.500.00%€4.50€4.50€4.501
Sep 29, 2025€4.500.00%€4.60€4.60€4.50131
Sep 26, 2025€4.500.00%€4.50€4.50€4.501
Sep 25, 2025€4.500.00%€4.70€4.70€4.50135
Sep 24, 2025€4.500.00%€4.50€4.50€4.501
Sep 23, 2025€4.50+2.27%€4.50€4.50€4.50120
Sep 22, 2025€4.400.00%€4.40€4.40€4.401
Sep 19, 2025€4.40-1.79%€4.40€4.40€4.40126
Sep 18, 2025€4.48-0.44%€4.50€4.50€4.48310
Sep 17, 2025€4.50-8.16%€4.50€4.50€4.501.1K
Sep 16, 2025€4.900.00%€4.90€4.90€4.901
Sep 15, 2025€4.900.00%€4.90€4.90€4.9026
Sep 12, 2025€4.90+2.08%€4.90€4.90€4.9080
Sep 11, 2025€4.800.00%€4.80€4.80€4.8021
Sep 10, 2025€4.800.00%€4.80€4.80€4.801
Sep 9, 2025€4.80-2.04%€4.84€4.84€4.8054
Sep 8, 2025€4.90+2.08%€4.90€4.90€4.90103
Sep 5, 2025€4.800.00%€4.72€4.80€4.7282
Sep 4, 2025€4.800.00%€4.80€4.80€4.801
Sep 3, 2025€4.800.00%€4.80€4.80€4.8062
Sep 2, 2025€4.80+2.13%€4.80€4.80€4.80105
Sep 1, 2025€4.70+2.17%€4.60€4.70€4.60145
Aug 29, 2025€4.60+2.22%€4.50€4.60€4.5012
Aug 28, 2025€4.50+0.45%€4.48€4.50€4.4846
Aug 27, 2025€4.480.00%€4.48€4.48€4.481
Aug 26, 2025€4.480.00%€4.48€4.48€4.4841
Aug 25, 2025€4.480.00%€4.48€4.48€4.4821
Aug 22, 2025€4.48-0.44%€4.50€4.50€4.4811
Aug 21, 2025€4.500.00%€4.50€4.50€4.502
Aug 20, 2025€4.50+2.74%€4.50€4.50€4.5067
Aug 19, 2025€4.38-2.67%€4.38€4.38€4.3840
Aug 18, 2025€4.500.00%€4.50€4.50€4.507
Aug 15, 2025€4.500.00%€4.50€4.50€4.501
Aug 14, 2025€4.500.00%€4.48€4.50€4.48125
Aug 13, 2025€4.500.00%€4.70€4.70€4.5071
Aug 12, 2025€4.500.00%€4.50€4.50€4.501
Aug 11, 2025€4.500.00%€4.50€4.50€4.5036
Aug 8, 2025€4.500.00%€4.50€4.50€4.5045
Aug 7, 2025€4.50+2.74%€4.38€4.50€4.3816
Aug 6, 2025€4.38-2.67%€4.38€4.38€4.38799
Aug 5, 2025€4.50-7.41%€4.50€4.50€4.50412
Aug 4, 2025€4.86-4.71%€5.20€5.20€4.86183
Aug 1, 2025€5.10+4.08%€5.45€5.45€5.10289
Jul 31, 2025€4.90-6.67%€4.90€4.90€4.90913
Jul 30, 2025€5.25+5.00%€5.25€5.25€5.2530
Jul 29, 2025€5.00-5.66%€4.98€5.00€4.98149
Jul 28, 2025€5.30-1.85%€5.40€5.40€5.303.2K
Jul 25, 2025€5.40-4.42%€5.75€5.75€5.401.2K
Jul 24, 2025€5.650.00%€5.65€5.65€5.651
Jul 23, 2025€5.65+0.89%€5.60€5.65€5.60159
Jul 22, 2025€5.60+0.90%€5.60€5.60€5.60114
Jul 21, 2025€5.55+1.83%€5.55€5.55€5.55150
Jul 18, 2025€5.450.00%€5.45€5.45€5.451.3K
Jul 17, 2025€5.450.00%€5.45€5.45€5.451
Jul 16, 2025€5.450.00%€5.45€5.45€5.4526
Jul 15, 2025€5.450.00%€5.45€5.45€5.4512
Jul 14, 2025€5.450.00%€5.45€5.45€5.45105
DateCloseChange %OpenHighLowVolume
Sep 29, 2025€4.48-0.44%€4.60€4.66€4.48189
Sep 22, 2025€4.50+2.27%€4.40€4.70€4.40258
Sep 15, 2025€4.40-10.20%€4.90€4.90€4.401.6K
Sep 8, 2025€4.90+2.08%€4.90€4.90€4.80259
Sep 1, 2025€4.80+4.35%€4.60€4.80€4.60395
Aug 25, 2025€4.60+2.68%€4.48€4.60€4.48121
Aug 18, 2025€4.48-0.44%€4.50€4.50€4.38127
Aug 11, 2025€4.500.00%€4.50€4.70€4.48234
Aug 4, 2025€4.50-11.76%€5.20€5.20€4.381.5K
Jul 28, 2025€5.10-5.56%€5.40€5.45€4.904.5K
Jul 21, 2025€5.40-0.92%€5.55€5.75€5.401.6K
Jul 14, 2025€5.450.00%€5.45€5.45€5.451.4K
Jul 7, 2025€5.45+0.93%€5.35€5.45€5.351.1K
Jun 30, 2025€5.400.00%€5.35€5.40€5.35458
Jun 23, 2025€5.40-0.92%€5.45€5.45€5.40449
Jun 16, 2025€5.450.00%€5.50€5.50€5.40383
Jun 9, 2025€5.45+0.93%€5.40€5.45€5.401.4K
Jun 2, 2025€5.40-0.92%€5.40€5.45€5.40201
May 26, 2025€5.45+0.93%€5.45€5.45€5.40410
May 19, 2025€5.40-0.92%€5.50€5.50€5.40876
May 12, 2025€5.45-0.91%€5.50€5.55€5.45588
May 5, 2025€5.50-0.90%€5.55€5.55€5.50888
Apr 28, 2025€5.55+0.91%€5.50€5.55€5.50493
Apr 21, 2025€5.50-0.90%€5.55€5.55€5.50579
Apr 14, 2025€5.550.00%€5.55€5.55€5.50625
Apr 7, 2025€5.55+2.78%€5.35€5.55€5.351.7K
Mar 31, 2025€5.40+2.86%€5.35€5.50€5.35982
Mar 24, 2025€5.25+1.94%€5.10€5.25€4.803.5K
Mar 17, 2025€5.15-8.04%€5.05€5.15€5.056.5K
Mar 10, 2025€5.60-30.86%€8.10€8.10€5.605.8K
Mar 3, 2025€8.10+27.56%€6.35€8.10€6.354.9K
Feb 24, 2025€6.35+19.81%€5.50€6.35€5.504.1K
Feb 17, 2025€5.30+19.37%€4.44€5.30€4.445.3K
Feb 10, 2025€4.44+20.00%€3.78€4.80€3.7812.1K
Feb 3, 2025€3.70+17.09%€3.22€3.70€3.223.3K
Jan 27, 2025€3.16+5.33%€3.04€3.16€3.04369
Jan 20, 2025€3.00+2.04%€2.98€3.00€2.98182
Jan 13, 2025€2.94+19.51%€2.46€2.94€2.46621
Jan 6, 2025€2.460.00%€2.46€2.46€2.465
Dec 30, 2024€2.46+2.50%€2.48€2.48€2.4643
Dec 23, 2024€2.40-4.00%€2.40€2.40€2.40293
Dec 16, 2024€2.50-0.79%€2.52€2.52€2.50487
Dec 9, 2024€2.52-11.89%€2.86€2.86€2.52806
Dec 2, 2024€2.86+0.70%€2.84€2.86€2.80106
Nov 25, 2024€2.84-0.70%€2.84€2.84€2.8432
Nov 18, 2024€2.860.00%€2.86€2.86€2.865
Nov 11, 2024€2.86+0.70%€2.84€2.86€2.8435
Nov 4, 2024€2.84-0.70%€2.86€2.86€2.84105
Oct 28, 2024€2.860.00%€2.86€2.86€2.8646
Oct 21, 2024€2.860.00%€2.86€2.86€2.865
Oct 14, 2024€2.860.00%€2.86€2.86€2.8620
Oct 7, 2024€2.86+0.70%€2.84€2.86€2.849
Sep 30, 2024€2.84-2.07%€2.90€2.90€2.84367
Sep 23, 2024€2.90+3.57%€2.80€2.90€2.8060
Sep 16, 2024€2.80+1.45%€2.78€2.80€2.76184
Sep 9, 2024€2.760.00%€2.76€2.78€2.72186
Sep 2, 2024€2.76-0.72%€2.78€2.78€2.76109
Aug 26, 2024€2.78+0.72%€2.76€2.78€2.7629
Aug 19, 2024€2.76-0.72%€2.78€2.78€2.7620
Aug 12, 2024€2.78+2.96%€2.70€2.78€2.70105
DateCloseChange %OpenHighLowVolume
Oct 1, 2025€4.48-0.44%€4.50€4.66€4.4857
Sep 1, 2025€4.50-2.17%€4.60€4.90€4.402.6K
Aug 1, 2025€4.60-6.12%€5.45€5.45€4.382.2K
Jul 1, 2025€4.90-8.41%€5.40€5.75€4.908.8K
Jun 1, 2025€5.35-1.83%€5.40€5.50€5.352.4K
May 1, 2025€5.45-1.80%€5.55€5.55€5.402.8K
Apr 1, 2025€5.55+1.83%€5.45€5.55€5.353.8K
Mar 1, 2025€5.45-14.17%€6.35€8.10€4.8021.3K
Feb 1, 2025€6.35+100.95%€3.22€6.35€3.2224.8K
Jan 1, 2025€3.16+28.46%€2.46€3.16€2.461.2K
Dec 1, 2024€2.46-13.38%€2.84€2.86€2.401.7K
Nov 1, 2024€2.84-0.70%€2.86€2.86€2.84179
Oct 1, 2024€2.86-1.38%€2.90€2.90€2.84242
Sep 1, 2024€2.90+4.32%€2.78€2.90€2.72742
Aug 1, 2024€2.78+0.72%€2.76€2.78€2.70586
Jul 1, 2024€2.76-1.43%€2.80€2.90€2.702.2K
Jun 1, 2024€2.80-7.89%€3.04€3.04€2.801.8K
May 1, 2024€3.04-0.65%€3.06€3.14€3.003.3K
Apr 1, 2024€3.06-3.77%€3.18€3.18€2.901.5K
Mar 1, 2024€3.18-67.22%€9.70€9.70€3.18240
Feb 1, 2024€9.700.00%€9.70€9.70€9.70N/A
Jan 1, 2024€9.700.00%€9.70€9.70€9.70N/A
Dec 1, 2023€9.700.00%€9.70€9.70€9.70N/A
Nov 1, 2023€9.700.00%€9.70€9.70€9.70N/A
Oct 1, 2023€9.700.00%€9.70€9.70€9.7015
Sep 1, 2023€9.700.00%€9.70€9.70€9.7061
Aug 1, 2023€9.70+10.23%€8.80€9.70€8.80549
Jul 1, 2023€8.80+1.15%€8.95€8.95€8.40585
Jun 1, 2023€8.70+50.00%€5.80€8.70€4.705.3K
May 1, 2023€5.800.00%€5.80€5.80€5.80N/A
Apr 1, 2023€5.80-33.33%€8.70€8.70€5.802
Mar 1, 2023€8.70-26.52%€11.84€11.84€8.707
Feb 1, 2023€11.840.00%€11.84€11.84€11.84N/A
Jan 1, 2023€11.84-83.44%€11.84€11.84€11.84N/A
Nov 1, 2022€71.50-4.03%€74.50€76.00€71.50400
Oct 1, 2022€74.50+10.37%€67.50€74.50€67.50190
Sep 1, 2022€67.50-4.93%€70.00€70.50€66.50N/A
Aug 1, 2022€71.00+8.40%€16.00€71.00€14.451.6K
Jul 1, 2022€65.50+953.05%€6.80€65.50€6.806.5K
Jun 1, 2022€6.22+112.29%€2.93€68.00€2.901.9K
May 1, 2022€2.93-19.06%€54.00€64.50€2.931.9K
Apr 1, 2022€3.62-93.65%€57.00€59.50€3.052.4K
Mar 1, 2022€56.80+1,720.51%€53.60€58.10€51.48N/A
Feb 1, 2022€48.52-2.08%€46.80€49.55€46.8036
Jan 1, 2022€46.85+2,254.27%€43.50€46.85€42.6146
Dec 1, 2021€1.99-30.90%€39.02€40.71€1.993.8K
Nov 1, 2021€2.88+5.88%€2.46€45.01€2.227.4K
Oct 1, 2021€2.72-3.89%€2.75€2.75€2.421.2K
Sep 1, 2021€2.83+2.91%€2.62€2.83€2.362.0K
Aug 1, 2021€2.75+25.00%€3.83€5.05€2.724.4K
Jul 1, 2021€2.20+2.33%€3.00€3.25€2.202.7K
Jun 1, 2021€33.04+1,408.68%€31.16€33.04€31.16100
May 1, 2021€2.19-10.61%€1.46€2.39€1.462.2K
Apr 1, 2021€2.45-2.00%€2.45€2.45€2.451.6K
Mar 1, 2021€2.50+32.98%€1.64€2.50€1.645.5K
Feb 1, 2021€1.88+3.87%€1.86€1.88€1.692.2K
Jan 1, 2021€1.81+22.30%€1.76€2.33€1.564.9K
Dec 1, 2020€1.48-18.23%€1.81€1.81€1.481.4K
Nov 1, 2020€1.81+42.52%€1.69€1.83€1.665.4K
Oct 1, 2020€1.27-71.78%€2.19€2.19€1.274.6K
DateCloseChange %OpenHighLowVolume
2025€4.48+82.11%€2.46€8.10€2.4670.1K
2024€2.46-74.64%€9.70€9.70€2.4012.5K
2023€9.70-86.43%€11.84€11.84€4.706.5K
2022€71.50+3,492.96%€43.50€76.00€2.9015.0K
2021€1.99+34.46%€1.76€45.01€1.4638.0K
2020€1.48-62.53%€3.92€4.53€1.2721.7K
2019€3.95-1.99%€3.62€3.97€3.6210.9K
2018€4.03+29.17%€2.55€4.45€2.2811.1K
2017€3.12-25.00%€4.16€4.16€2.7111.8K
2016€4.16+77.02%€2.12€5.09€1.7515.7K
2015€2.35-28.57%€2.44€3.04€2.354.0K
2014€3.29+19.64%€2.75€3.29€2.722.3K
2013€2.750.00%€2.50€2.75€2.506.1K

How Abl Diagnostics Performed Against the Market

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

Abl Diagnostics Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Abl Diagnostics57.75%-93.55%140.86%62.91%79.20%79.20%
EquasensN/AN/AN/AN/AN/AN/A
Cegedim S.AN/AN/AN/AN/AN/AN/A
Smaio S.AN/AN/AN/AN/AN/AN/A
Intrasense S.AN/AN/AN/AN/AN/AN/A
Ama Corp PlcN/AN/AN/AN/AN/AN/A
CAC 40 | MarketN/AN/AN/AN/AN/AN/A

Calculate Your Abl Diagnostics Investment Returns

Long-Term Investment Performance Analysis

Abl Diagnostics stock price in Aug 2015 was €3.04, A €1,000.00 lump sum investment in Abl Diagnostics made 10 years ago would be worth approximately €1,720.39 today, representing a solid return of 72.04%. This translates to an annualized return (CAGR) of 5.49%. During this period, Abl Diagnostics paid out €0.75 per share in total dividends, providing additional income beyond capital appreciation.

10 Years 1 Month Investment Scenario (Aug 2015 - Oct 2025)

Initial Investment €1,000.00
Current Value €1,720.39
Total Return 72.04%
Annual Return (CAGR) 5.49%
Total Dividends €246.71
Shares Owned 328.9

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, Abl Diagnostics has delivered a total return of 57.8%.

  • 52-Week High reached EUR8.10 on March 6, 2025.
  • 52-Week Low touched EUR2.40 on December 23, 2024.
  • Current Price trading at EUR4.48 as of October 7, 2025.

Over the past 5 years, investing EUR10,000.00 in Abl Diagnostics (abld) would have grown to approximately EUR24,086.00 as of October 7, 2025, representing a total return of 140.9%.

This represents a compound annual growth rate (CAGR) of 19.2% over the 5-year period.

Abl Diagnostics (abld) has delivered an annualized return of 5.0% over the past 10 years.

To illustrate: EUR10,000.00 invested in Abl Diagnostics would have grown to EUR16,291.00 over this 10-year period.

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

Abl Diagnostics (abld) has achieved its strongest performance over the 5 years period, delivering a total return of 140.9%.

Abl Diagnostics (abld) shows the following performance across different time periods:

Positive Returns: 12 months (+57.8%), 5 years (+140.9%), 10 years (+62.9%)

Negative Returns: 3 years (-93.6%)

This represents strong consistency 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.