Eurobio Scientific SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	15.100	15.340	14.540	14.540	14.540	2,866
2023-09-25	15.000	15.280	15.000	15.220	15.220	2,590
2023-09-22	15.400	15.400	15.000	15.180	15.180	3,529
2023-09-21	15.200	15.480	14.940	15.480	15.480	6,580
2023-09-20	15.500	15.500	15.140	15.260	15.260	5,386
2023-09-19	15.600	15.600	15.320	15.380	15.380	2,899
2023-09-18	15.740	15.780	15.380	15.780	15.780	8,589
2023-09-15	15.700	15.780	15.320	15.780	15.780	7,185
2023-09-14	16.200	16.240	15.520	15.700	15.700	7,978
2023-09-13	16.320	16.540	16.200	16.460	16.460	5,693
2023-09-12	16.300	16.700	16.300	16.700	16.700	4,050
2023-09-11	16.400	16.600	16.200	16.580	16.580	7,347
2023-09-08	16.100	16.220	16.020	16.220	16.220	963
2023-09-07	16.000	16.120	15.880	16.120	16.120	1,987
2023-09-06	16.140	16.140	15.920	15.980	15.980	2,488
2023-09-05	15.800	16.100	15.760	16.100	16.100	5,345
2023-09-04	15.900	15.980	15.740	15.740	15.740	24,540
2023-09-01	15.880	15.880	15.720	15.860	15.860	1,758
2023-08-31	15.720	15.860	15.700	15.700	15.700	3,732
2023-08-30	15.780	15.800	15.640	15.800	15.800	3,220
2023-08-29	15.600	15.760	15.560	15.760	15.760	3,999
2023-08-28	15.660	15.660	15.420	15.600	15.600	3,591
2023-08-25	15.400	15.600	15.400	15.600	15.600	4,320
2023-08-24	15.460	15.500	15.400	15.500	15.500	4,445
2023-08-23	15.460	15.480	15.260	15.480	15.480	3,376
2023-08-22	15.380	15.440	15.160	15.360	15.360	1,934
2023-08-21	15.500	15.500	15.300	15.400	15.400	2,699
2023-08-18	15.600	15.600	15.260	15.420	15.420	5,169
2023-08-17	15.340	15.600	15.160	15.560	15.560	11,646
2023-08-16	15.180	15.560	15.080	15.340	15.340	10,329
2023-08-15	15.360	15.360	15.100	15.180	15.180	4,093
2023-08-14	15.200	15.300	14.900	15.180	15.180	4,215
2023-08-11	14.900	15.280	14.800	15.020	15.020	6,287
2023-08-10	15.200	15.200	14.800	15.080	15.080	86,834
2023-08-09	15.200	15.200	14.960	15.200	15.200	5,806
2023-08-08	15.040	15.340	15.040	15.280	15.280	9,728
2023-08-07	14.980	15.440	14.720	15.300	15.300	14,531
2023-08-04	14.760	15.060	14.720	15.060	15.060	5,049
2023-08-03	14.820	15.020	14.700	14.980	14.980	6,310
2023-08-02	14.800	15.100	14.680	15.100	15.100	8,956
2023-08-01	14.460	14.900	14.460	14.760	14.760	5,339
2023-07-31	14.700	14.780	14.300	14.680	14.680	9,059
2023-07-28	14.800	14.900	14.640	14.900	14.900	6,434
2023-07-27	14.800	14.900	14.600	14.900	14.900	4,643
2023-07-26	14.960	15.040	14.820	14.900	14.900	3,756
2023-07-25	15.160	15.160	14.940	15.060	15.060	5,897
2023-07-24	15.120	15.140	14.940	15.040	15.040	4,092
2023-07-21	15.000	15.180	14.880	15.180	15.180	11,446
2023-07-20	15.000	15.000	14.800	14.980	14.980	2,270
2023-07-19	14.900	14.920	14.800	14.840	14.840	2,727
2023-07-18	14.960	14.960	14.800	14.800	14.800	1,921
2023-07-17	14.900	15.140	14.820	14.820	14.820	6,087
2023-07-14	15.120	15.220	14.900	15.200	15.200	6,078
2023-07-13	15.000	15.200	14.820	15.120	15.120	4,026
2023-07-12	14.980	15.100	14.900	15.100	15.100	3,264
2023-07-11	14.680	15.000	14.680	15.000	15.000	6,959
2023-07-10	14.240	14.700	14.240	14.660	14.660	2,334
2023-07-07	14.340	14.580	14.240	14.560	14.560	4,812
2023-07-06	14.100	14.320	14.100	14.320	14.320	4,657
2023-07-05	14.100	14.320	14.100	14.100	14.100	2,416

← NewerPage 14 of 22 · 1,280 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.