Eurobio Scientific SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 24.850 | 24.850 | 24.750 | 24.800 | 24.800 | 18,094 |
| 2024-09-04 | 24.800 | 24.850 | 24.800 | 24.800 | 24.800 | 15,742 |
| 2024-09-03 | 24.850 | 24.900 | 24.800 | 24.850 | 24.850 | 7,550 |
| 2024-09-02 | 24.650 | 24.850 | 24.650 | 24.850 | 24.850 | 16,597 |
| 2024-08-30 | 24.600 | 24.700 | 24.600 | 24.650 | 24.650 | 3,379 |
| 2024-08-29 | 24.600 | 24.650 | 24.600 | 24.600 | 24.600 | 22,654 |
| 2024-08-28 | 24.700 | 24.700 | 24.600 | 24.600 | 24.600 | 9,606 |
| 2024-08-27 | 24.600 | 24.700 | 24.600 | 24.650 | 24.650 | 13,070 |
| 2024-08-26 | 24.650 | 24.700 | 24.600 | 24.600 | 24.600 | 10,540 |
| 2024-08-23 | 24.650 | 24.700 | 24.600 | 24.700 | 24.700 | 6,514 |
| 2024-08-22 | 24.600 | 24.700 | 24.600 | 24.650 | 24.650 | 43,924 |
| 2024-08-21 | 24.600 | 24.700 | 24.600 | 24.600 | 24.600 | 32,117 |
| 2024-08-20 | 24.600 | 24.700 | 24.600 | 24.600 | 24.600 | 5,574 |
| 2024-08-19 | 24.650 | 24.700 | 24.600 | 24.650 | 24.650 | 16,572 |
| 2024-08-16 | 24.600 | 24.700 | 24.600 | 24.600 | 24.600 | 8,891 |
| 2024-08-15 | 24.600 | 24.650 | 24.600 | 24.600 | 24.600 | 6,424 |
| 2024-08-14 | 24.600 | 24.650 | 24.600 | 24.600 | 24.600 | 18,290 |
| 2024-08-13 | 24.750 | 24.750 | 24.600 | 24.600 | 24.600 | 28,589 |
| 2024-08-12 | 24.600 | 24.650 | 24.600 | 24.600 | 24.600 | 6,940 |
| 2024-08-09 | 24.600 | 24.650 | 24.600 | 24.600 | 24.600 | 9,720 |
| 2024-08-08 | 24.550 | 24.650 | 24.550 | 24.600 | 24.600 | 12,918 |
| 2024-08-07 | 24.650 | 24.650 | 24.600 | 24.600 | 24.600 | 12,986 |
| 2024-08-06 | 24.550 | 24.650 | 24.550 | 24.650 | 24.650 | 33,222 |
| 2024-08-05 | 24.550 | 24.600 | 24.500 | 24.550 | 24.550 | 123,594 |
| 2024-08-02 | 24.500 | 24.550 | 24.500 | 24.500 | 24.500 | 50,981 |
| 2024-08-01 | 24.500 | 24.700 | 24.350 | 24.550 | 24.550 | 210,632 |
| 2024-07-30 | 16.840 | 18.200 | 16.800 | 18.200 | 18.200 | 27,532 |
| 2024-07-29 | 16.820 | 16.820 | 16.580 | 16.740 | 16.740 | 5,257 |
| 2024-07-26 | 16.920 | 16.920 | 16.600 | 16.600 | 16.600 | 5,584 |
| 2024-07-25 | 16.720 | 16.920 | 16.700 | 16.920 | 16.920 | 3,505 |
| 2024-07-24 | 17.000 | 17.200 | 16.840 | 17.000 | 17.000 | 9,613 |
| 2024-07-23 | 16.900 | 17.100 | 16.720 | 16.900 | 16.900 | 9,755 |
| 2024-07-22 | 16.900 | 17.000 | 16.600 | 16.600 | 16.600 | 4,089 |
| 2024-07-19 | 16.900 | 17.100 | 16.600 | 16.600 | 16.600 | 6,816 |
| 2024-07-18 | 16.600 | 16.980 | 16.600 | 16.680 | 16.680 | 9,034 |
| 2024-07-17 | 16.000 | 17.000 | 15.620 | 16.720 | 16.720 | 25,802 |
| 2024-07-16 | 15.900 | 15.980 | 15.540 | 15.760 | 15.760 | 19,124 |
| 2024-07-15 | 14.000 | 16.320 | 13.820 | 16.320 | 16.320 | 55,538 |
| 2024-07-12 | 13.840 | 14.300 | 13.840 | 14.200 | 14.200 | 13,649 |
| 2024-07-11 | 14.080 | 14.100 | 13.900 | 13.900 | 13.900 | 7,387 |
| 2024-07-10 | 14.000 | 14.100 | 14.000 | 14.000 | 14.000 | 7,235 |
| 2024-07-09 | 14.000 | 14.080 | 13.900 | 14.000 | 14.000 | 1,439 |
| 2024-07-08 | 14.000 | 14.100 | 13.840 | 14.100 | 14.100 | 3,243 |
| 2024-07-05 | 13.800 | 14.040 | 13.800 | 13.800 | 13.800 | 8,632 |
| 2024-07-04 | 13.860 | 14.000 | 13.860 | 13.940 | 13.940 | 3,162 |
| 2024-07-03 | 14.300 | 14.300 | 13.880 | 14.000 | 14.000 | 2,519 |
| 2024-07-02 | 13.800 | 14.200 | 13.800 | 14.000 | 14.000 | 12,000 |
| 2024-07-01 | 14.000 | 14.180 | 14.000 | 14.080 | 14.080 | 2,387 |
| 2024-06-28 | 14.000 | 14.200 | 13.800 | 13.820 | 13.820 | 12,505 |
| 2024-06-27 | 14.300 | 14.300 | 13.880 | 13.900 | 13.900 | 5,812 |
| 2024-06-26 | 14.340 | 14.380 | 14.100 | 14.100 | 14.100 | 1,184 |
| 2024-06-25 | 14.320 | 14.340 | 14.080 | 14.300 | 14.300 | 1,894 |
| 2024-06-24 | 14.500 | 14.500 | 14.080 | 14.220 | 14.220 | 2,757 |
| 2024-06-21 | 14.200 | 14.200 | 13.920 | 14.060 | 14.060 | 1,782 |
| 2024-06-20 | 14.300 | 14.420 | 14.020 | 14.200 | 14.200 | 1,442 |
| 2024-06-19 | 14.680 | 14.680 | 14.380 | 14.380 | 14.380 | 1,885 |
| 2024-06-18 | 14.400 | 14.700 | 14.380 | 14.600 | 14.600 | 3,302 |
| 2024-06-17 | 14.500 | 14.580 | 13.840 | 14.400 | 14.400 | 5,007 |
| 2024-06-14 | 14.760 | 14.780 | 14.500 | 14.640 | 14.640 | 13,559 |
| 2024-06-13 | 14.760 | 14.880 | 14.760 | 14.760 | 14.760 | 14,648 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.