Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Abvc Biopharma (ABVC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Dec 2025 (Mon) 2.18 2.19 2.02 2.03 3,120
12th Dec 2025 (Fri) 2.25 2.25 2.09 2.11 6,170
11th Dec 2025 (Thu) 2.27 2.29 2.25 2.25 4,851
10th Dec 2025 (Wed) 2.23 2.28 2.20 2.23 6,535
9th Dec 2025 (Tue) 2.12 2.26 2.095 2.23 10,048
8th Dec 2025 (Mon) 2.40 2.40 2.105 2.12 11,836
5th Dec 2025 (Fri) 2.52 2.52 2.33 2.41 18,710
4th Dec 2025 (Thu) 2.59 2.59 2.53 2.53 557
3rd Dec 2025 (Wed) 2.55 2.60 2.50 2.57 6,804
2nd Dec 2025 (Tue) 2.64 2.64 2.55 2.55 1,859
1st Dec 2025 (Mon) 2.68 2.68 2.61 2.61 4,805
28th Nov 2025 (Fri) 2.70 2.72 2.68 2.71 1,714
27th Nov 2025 (Thu) 2.61 2.72 2.61 2.67 5,910
26th Nov 2025 (Wed) 2.61 2.72 2.61 2.67 6,013
25th Nov 2025 (Tue) 2.52 2.57 2.45 2.57 3,894
24th Nov 2025 (Mon) 2.66 2.66 2.50 2.53 9,034
21st Nov 2025 (Fri) 2.66 2.73 2.63 2.69 2,519
20th Nov 2025 (Thu) 2.86 2.89 2.86 2.72 283
19th Nov 2025 (Wed) 2.90 2.90 2.67 2.72 4,838
18th Nov 2025 (Tue) 2.91 2.94 2.90 2.92 672
17th Nov 2025 (Mon) 2.85 3.00 2.85 2.90 3,560
14th Nov 2025 (Fri) 2.80 3.01 2.80 2.92 6,066
13th Nov 2025 (Thu) 2.99 2.99 2.765 2.80 10,466
12th Nov 2025 (Wed) 2.90 3.00 2.90 2.99 9,098
11th Nov 2025 (Tue) 2.87 2.90 2.87 2.89 1,692
10th Nov 2025 (Mon) 2.92 2.92 2.83 2.85 1,491
7th Nov 2025 (Fri) 2.86 2.93 2.78 2.91 4,232
6th Nov 2025 (Thu) 2.81 2.86 2.78 2.84 5,761
5th Nov 2025 (Wed) 2.82 2.90 2.80 2.89 1,951
4th Nov 2025 (Tue) 2.87 2.96 2.87 2.96 0
3rd Nov 2025 (Mon) 2.87 3.02 2.87 2.96 11,303
31st Oct 2025 (Fri) 2.765 2.78 2.75 2.80 3,603
30th Oct 2025 (Thu) 2.87 2.87 2.80 2.82 2,574
29th Oct 2025 (Wed) 2.87 2.88 2.75 2.77 4,167
28th Oct 2025 (Tue) 2.91 2.95 2.88 2.91 611
27th Oct 2025 (Mon) 2.97 2.97 2.85 2.89 5,201
24th Oct 2025 (Fri) 3.00 3.03 2.89 2.98 4,411
23rd Oct 2025 (Thu) 2.86 2.91 2.86 2.92 821
22nd Oct 2025 (Wed) 2.83 2.83 2.76 2.82 5,961
21st Oct 2025 (Tue) 2.975 2.975 2.89 2.92 2,395
20th Oct 2025 (Mon) 2.95 3.07 2.95 3.00 13,290
17th Oct 2025 (Fri) 2.90 2.91 2.85 2.92 8,448
16th Oct 2025 (Thu) 2.91 2.91 2.85 2.92 5,482
FTSE 100 Latest
Value9,751.31
Change102.28