Eurobio Scientific SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 16.200 | 16.200 | 15.920 | 16.000 | 16.000 | 7,577 |
| 2024-03-14 | 16.180 | 16.440 | 16.020 | 16.020 | 16.020 | 3,971 |
| 2024-03-13 | 16.200 | 16.340 | 16.000 | 16.020 | 16.020 | 6,090 |
| 2024-03-12 | 16.120 | 16.380 | 16.120 | 16.260 | 16.260 | 1,803 |
| 2024-03-11 | 16.300 | 16.400 | 16.100 | 16.100 | 16.100 | 6,331 |
| 2024-03-08 | 16.900 | 16.900 | 16.100 | 16.460 | 16.460 | 6,372 |
| 2024-03-07 | 16.500 | 17.000 | 16.500 | 16.900 | 16.900 | 4,461 |
| 2024-03-06 | 16.520 | 16.640 | 16.100 | 16.640 | 16.640 | 6,606 |
| 2024-03-05 | 16.440 | 16.740 | 16.440 | 16.520 | 16.520 | 16,149 |
| 2024-03-04 | 16.500 | 16.720 | 16.460 | 16.600 | 16.600 | 5,016 |
| 2024-03-01 | 16.600 | 16.880 | 16.400 | 16.400 | 16.400 | 4,579 |
| 2024-02-29 | 16.520 | 17.100 | 16.500 | 16.600 | 16.600 | 8,337 |
| 2024-02-28 | 16.500 | 16.800 | 16.500 | 16.600 | 16.600 | 2,617 |
| 2024-02-27 | 16.600 | 16.980 | 16.500 | 16.520 | 16.520 | 3,897 |
| 2024-02-26 | 16.700 | 17.120 | 16.440 | 16.600 | 16.600 | 8,016 |
| 2024-02-23 | 17.040 | 17.040 | 16.060 | 16.700 | 16.700 | 11,198 |
| 2024-02-22 | 17.000 | 17.200 | 16.800 | 16.800 | 16.800 | 6,827 |
| 2024-02-21 | 17.400 | 17.400 | 17.000 | 17.000 | 17.000 | 2,508 |
| 2024-02-20 | 17.280 | 17.500 | 17.180 | 17.400 | 17.400 | 3,232 |
| 2024-02-19 | 16.860 | 17.300 | 16.800 | 17.300 | 17.300 | 3,236 |
| 2024-02-16 | 16.600 | 17.080 | 16.600 | 16.860 | 16.860 | 4,706 |
| 2024-02-15 | 16.740 | 16.760 | 16.520 | 16.720 | 16.720 | 1,223 |
| 2024-02-14 | 16.560 | 16.780 | 16.560 | 16.780 | 16.780 | 635 |
| 2024-02-13 | 16.800 | 16.800 | 16.500 | 16.500 | 16.500 | 1,638 |
| 2024-02-12 | 16.500 | 16.800 | 16.500 | 16.800 | 16.800 | 6,512 |
| 2024-02-09 | 17.020 | 17.080 | 16.200 | 16.640 | 16.640 | 9,113 |
| 2024-02-08 | 17.600 | 17.600 | 17.100 | 17.120 | 17.120 | 2,749 |
| 2024-02-07 | 17.600 | 17.600 | 17.320 | 17.500 | 17.500 | 4,652 |
| 2024-02-06 | 17.340 | 17.700 | 17.300 | 17.500 | 17.500 | 5,689 |
| 2024-02-05 | 17.420 | 17.460 | 17.300 | 17.340 | 17.340 | 4,028 |
| 2024-02-02 | 17.480 | 17.600 | 17.380 | 17.600 | 17.600 | 6,479 |
| 2024-02-01 | 16.700 | 18.100 | 16.700 | 17.300 | 17.300 | 26,679 |
| 2024-01-31 | 16.200 | 16.940 | 16.000 | 16.900 | 16.900 | 42,648 |
| 2024-01-30 | 15.600 | 15.740 | 15.300 | 15.740 | 15.740 | 1,874 |
| 2024-01-29 | 15.900 | 15.900 | 15.200 | 15.500 | 15.500 | 3,239 |
| 2024-01-26 | 16.000 | 16.000 | 15.420 | 15.520 | 15.520 | 2,960 |
| 2024-01-25 | 16.080 | 16.400 | 15.820 | 16.000 | 16.000 | 3,079 |
| 2024-01-24 | 16.020 | 16.100 | 15.920 | 16.060 | 16.060 | 6,222 |
| 2024-01-23 | 16.000 | 16.020 | 15.820 | 16.020 | 16.020 | 2,163 |
| 2024-01-22 | 15.720 | 16.080 | 15.720 | 16.000 | 16.000 | 2,212 |
| 2024-01-19 | 16.080 | 16.160 | 15.820 | 15.820 | 15.820 | 1,562 |
| 2024-01-18 | 16.280 | 16.300 | 15.800 | 16.080 | 16.080 | 3,646 |
| 2024-01-17 | 16.100 | 16.280 | 15.880 | 16.180 | 16.180 | 4,594 |
| 2024-01-16 | 16.000 | 16.300 | 15.900 | 16.300 | 16.300 | 1,927 |
| 2024-01-15 | 16.100 | 16.100 | 15.800 | 16.060 | 16.060 | 2,087 |
| 2024-01-12 | 16.380 | 16.380 | 15.680 | 16.200 | 16.200 | 12,943 |
| 2024-01-11 | 16.200 | 16.360 | 16.100 | 16.300 | 16.300 | 3,305 |
| 2024-01-10 | 16.240 | 16.500 | 16.240 | 16.300 | 16.300 | 7,728 |
| 2024-01-09 | 16.020 | 16.360 | 16.020 | 16.360 | 16.360 | 3,168 |
| 2024-01-08 | 16.300 | 16.460 | 16.080 | 16.260 | 16.260 | 965 |
| 2024-01-05 | 16.120 | 16.260 | 15.920 | 16.200 | 16.200 | 1,598 |
| 2024-01-04 | 16.400 | 16.420 | 16.120 | 16.120 | 16.120 | 1,566 |
| 2024-01-03 | 16.500 | 16.500 | 16.200 | 16.440 | 16.440 | 890 |
| 2024-01-02 | 16.300 | 16.500 | 16.300 | 16.440 | 16.440 | 1,173 |
| 2023-12-29 | 16.100 | 16.460 | 16.100 | 16.460 | 16.460 | 3,035 |
| 2023-12-28 | 16.000 | 16.460 | 16.000 | 16.420 | 16.420 | 5,782 |
| 2023-12-27 | 15.800 | 16.300 | 15.700 | 16.240 | 16.240 | 4,833 |
| 2023-12-22 | 15.980 | 15.980 | 15.680 | 15.980 | 15.980 | 2,014 |
| 2023-12-21 | 15.500 | 15.980 | 15.500 | 15.980 | 15.980 | 3,505 |
| 2023-12-20 | 15.600 | 15.860 | 15.300 | 15.860 | 15.860 | 3,897 |
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.