Eurobio Scientific SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 14.720 | 14.940 | 14.720 | 14.740 | 14.740 | 1,227 |
| 2024-06-11 | 14.980 | 14.980 | 14.680 | 14.980 | 14.980 | 314 |
| 2024-06-10 | 14.760 | 15.020 | 14.500 | 15.020 | 15.020 | 5,582 |
| 2024-06-07 | 14.540 | 15.100 | 14.540 | 14.940 | 14.940 | 8,055 |
| 2024-06-06 | 14.640 | 14.780 | 14.600 | 14.700 | 14.700 | 2,420 |
| 2024-06-05 | 14.480 | 14.800 | 14.480 | 14.700 | 14.700 | 1,854 |
| 2024-06-04 | 14.520 | 14.680 | 14.480 | 14.680 | 14.680 | 1,353 |
| 2024-06-03 | 14.500 | 14.660 | 14.480 | 14.600 | 14.600 | 6,176 |
| 2024-05-31 | 14.480 | 14.720 | 14.480 | 14.600 | 14.600 | 2,200 |
| 2024-05-30 | 14.540 | 14.680 | 14.500 | 14.500 | 14.500 | 3,464 |
| 2024-05-29 | 14.640 | 14.800 | 14.460 | 14.500 | 14.500 | 2,298 |
| 2024-05-28 | 14.740 | 14.860 | 14.500 | 14.620 | 14.620 | 1,849 |
| 2024-05-27 | 14.980 | 14.980 | 14.460 | 14.740 | 14.740 | 3,920 |
| 2024-05-24 | 14.980 | 14.980 | 14.540 | 14.980 | 14.980 | 3,864 |
| 2024-05-23 | 15.000 | 15.060 | 14.820 | 14.980 | 14.980 | 6,473 |
| 2024-05-22 | 14.660 | 15.000 | 14.560 | 15.000 | 15.000 | 13,949 |
| 2024-05-21 | 14.660 | 14.780 | 14.600 | 14.660 | 14.660 | 1,490 |
| 2024-05-20 | 14.620 | 14.780 | 14.540 | 14.660 | 14.660 | 2,859 |
| 2024-05-17 | 14.780 | 14.780 | 14.540 | 14.620 | 14.620 | 2,530 |
| 2024-05-16 | 14.700 | 14.760 | 14.600 | 14.760 | 14.760 | 1,855 |
| 2024-05-15 | 14.520 | 14.700 | 14.400 | 14.700 | 14.700 | 3,023 |
| 2024-05-14 | 14.780 | 14.780 | 14.400 | 14.500 | 14.500 | 3,782 |
| 2024-05-13 | 14.500 | 14.680 | 14.500 | 14.600 | 14.600 | 2,028 |
| 2024-05-10 | 14.780 | 14.780 | 14.460 | 14.780 | 14.780 | 2,275 |
| 2024-05-09 | 14.760 | 14.760 | 14.500 | 14.760 | 14.760 | 1,756 |
| 2024-05-08 | 14.780 | 14.780 | 14.480 | 14.780 | 14.780 | 3,125 |
| 2024-05-07 | 14.380 | 14.580 | 14.380 | 14.480 | 14.480 | 1,237 |
| 2024-05-06 | 14.600 | 14.760 | 14.320 | 14.500 | 14.500 | 2,120 |
| 2024-05-03 | 14.600 | 14.600 | 14.160 | 14.500 | 14.500 | 3,719 |
| 2024-05-02 | 14.400 | 14.600 | 14.340 | 14.500 | 14.500 | 9,082 |
| 2024-04-30 | 14.380 | 14.560 | 14.260 | 14.400 | 14.400 | 5,705 |
| 2024-04-29 | 14.220 | 14.460 | 14.220 | 14.220 | 14.220 | 2,669 |
| 2024-04-26 | 14.440 | 14.520 | 14.200 | 14.280 | 14.280 | 1,639 |
| 2024-04-25 | 14.700 | 14.700 | 14.360 | 14.440 | 14.440 | 2,718 |
| 2024-04-24 | 14.700 | 14.700 | 14.460 | 14.460 | 14.460 | 1,526 |
| 2024-04-23 | 14.800 | 14.800 | 14.400 | 14.420 | 14.420 | 1,051 |
| 2024-04-22 | 14.700 | 14.800 | 14.100 | 14.800 | 14.800 | 5,724 |
| 2024-04-19 | 15.000 | 15.000 | 14.600 | 14.900 | 14.900 | 2,647 |
| 2024-04-18 | 15.100 | 15.100 | 14.820 | 14.840 | 14.840 | 3,405 |
| 2024-04-17 | 14.700 | 15.260 | 14.700 | 15.260 | 15.260 | 10,077 |
| 2024-04-16 | 15.100 | 15.380 | 14.800 | 14.800 | 14.800 | 5,559 |
| 2024-04-15 | 15.600 | 15.700 | 15.140 | 15.160 | 15.160 | 10,769 |
| 2024-04-12 | 15.840 | 15.900 | 15.600 | 15.720 | 15.720 | 1,509 |
| 2024-04-11 | 15.000 | 15.840 | 14.600 | 15.840 | 15.840 | 21,813 |
| 2024-04-10 | 16.080 | 16.480 | 15.860 | 16.160 | 16.160 | 10,059 |
| 2024-04-09 | 15.740 | 16.300 | 15.720 | 16.300 | 16.300 | 6,388 |
| 2024-04-08 | 16.000 | 16.000 | 15.700 | 15.740 | 15.740 | 4,372 |
| 2024-04-05 | 15.800 | 15.980 | 15.700 | 15.920 | 15.920 | 3,600 |
| 2024-04-04 | 15.800 | 16.100 | 15.800 | 16.000 | 16.000 | 2,513 |
| 2024-04-03 | 15.760 | 16.020 | 15.760 | 15.820 | 15.820 | 2,436 |
| 2024-04-02 | 16.020 | 16.160 | 15.800 | 15.860 | 15.860 | 1,923 |
| 2024-03-28 | 15.700 | 16.100 | 15.700 | 16.100 | 16.100 | 3,344 |
| 2024-03-27 | 15.900 | 16.100 | 15.700 | 16.100 | 16.100 | 2,708 |
| 2024-03-26 | 15.820 | 16.100 | 15.800 | 15.900 | 15.900 | 4,540 |
| 2024-03-25 | 15.740 | 16.200 | 15.700 | 16.000 | 16.000 | 6,393 |
| 2024-03-22 | 15.800 | 16.040 | 15.760 | 15.780 | 15.780 | 2,602 |
| 2024-03-21 | 15.860 | 16.200 | 15.780 | 16.000 | 16.000 | 4,969 |
| 2024-03-20 | 15.820 | 15.920 | 15.780 | 15.880 | 15.880 | 209 |
| 2024-03-19 | 15.960 | 16.000 | 15.780 | 15.860 | 15.860 | 2,487 |
| 2024-03-18 | 16.000 | 16.240 | 16.000 | 16.000 | 16.000 | 4,431 |
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.