Eurobio Scientific SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	15.000	15.600	15.000	15.600	15.600	6,187
2023-12-18	15.180	15.200	15.040	15.100	15.100	3,193
2023-12-15	15.020	15.320	15.020	15.240	15.240	1,849
2023-12-14	15.100	15.460	15.100	15.200	15.200	7,211
2023-12-13	15.320	15.400	15.020	15.400	15.400	3,216
2023-12-12	15.660	15.660	15.420	15.460	15.460	2,843
2023-12-11	15.680	15.780	15.540	15.720	15.720	2,003
2023-12-08	15.600	15.900	15.600	15.720	15.720	3,221
2023-12-07	15.940	15.940	15.680	15.800	15.800	4,257
2023-12-06	15.860	16.120	15.860	16.060	16.060	1,046
2023-12-05	16.180	16.180	15.840	15.860	15.860	1,412
2023-12-04	15.960	16.160	15.900	15.980	15.980	1,537
2023-12-01	16.100	16.300	16.000	16.020	16.020	6,271
2023-11-30	16.600	16.600	16.400	16.400	16.400	1,000
2023-11-29	16.240	16.700	16.240	16.480	16.480	2,236
2023-11-28	16.400	16.740	16.040	16.700	16.700	22,251
2023-11-27	16.940	16.940	16.200	16.400	16.400	8,009
2023-11-24	16.500	16.920	16.400	16.920	16.920	3,831
2023-11-23	16.180	17.060	16.060	16.660	16.660	18,153
2023-11-22	16.480	16.480	16.100	16.400	16.400	2,288
2023-11-21	16.200	16.600	16.200	16.400	16.400	5,559
2023-11-20	15.500	16.300	15.500	16.200	16.200	7,070
2023-11-17	16.280	16.280	16.040	16.220	16.220	3,483
2023-11-16	15.960	16.280	15.960	16.280	16.280	3,052
2023-11-15	16.300	16.300	16.100	16.220	16.220	1,487
2023-11-14	16.220	16.300	16.060	16.260	16.260	1,762
2023-11-13	16.340	16.340	15.740	16.180	16.180	3,500
2023-11-10	16.380	16.380	15.900	16.100	16.100	4,966
2023-11-09	16.200	16.500	15.900	16.440	16.440	6,744
2023-11-08	15.980	16.600	15.900	16.400	16.400	8,335
2023-11-07	15.500	15.980	15.420	15.980	15.980	4,938
2023-11-06	15.380	15.500	15.000	15.440	15.440	4,704
2023-11-03	15.000	15.400	15.000	15.380	15.380	1,395
2023-11-02	15.320	15.560	14.780	14.780	14.780	8,229
2023-11-01	15.500	15.660	15.420	15.420	15.420	2,106
2023-10-31	15.500	15.680	15.500	15.680	15.680	3,873
2023-10-30	15.500	15.800	15.500	15.680	15.680	2,759
2023-10-27	15.520	15.740	15.500	15.680	15.680	3,278
2023-10-26	16.000	16.220	15.560	15.560	15.560	6,305
2023-10-25	15.780	16.160	15.640	16.000	16.000	9,610
2023-10-24	15.100	15.700	15.100	15.640	15.640	8,781
2023-10-23	14.700	15.200	14.700	15.180	15.180	6,707
2023-10-20	13.980	14.700	13.740	14.400	14.400	19,629
2023-10-19	13.840	13.880	13.640	13.760	13.760	2,376
2023-10-18	13.800	14.060	13.720	13.840	13.840	3,269
2023-10-17	14.000	14.160	13.920	14.060	14.060	2,072
2023-10-16	14.400	14.660	13.920	14.000	14.000	5,870
2023-10-13	14.540	14.860	14.000	14.600	14.600	10,161
2023-10-12	13.200	15.280	13.200	14.800	14.800	46,963
2023-10-11	13.000	13.000	12.700	13.000	13.000	1,117
2023-10-10	12.300	12.900	12.200	12.840	12.840	7,899
2023-10-09	13.100	13.100	12.240	12.720	12.720	12,426
2023-10-06	13.500	13.500	13.100	13.160	13.160	5,131
2023-10-05	13.920	14.080	13.600	13.600	13.600	4,018
2023-10-04	14.300	14.300	13.940	13.960	13.960	703
2023-10-03	14.400	14.400	13.800	13.920	13.920	3,729
2023-10-02	14.320	14.400	14.100	14.100	14.100	4,416
2023-09-29	14.500	14.560	14.360	14.400	14.400	1,029
2023-09-28	14.600	14.600	14.440	14.520	14.520	1,742
2023-09-27	14.600	14.660	14.400	14.600	14.600	4,156

← NewerPage 13 of 22 · 1,283 trading daysOlder →

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.