Eurobio Scientific SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	14.100	14.320	14.100	14.100	14.100	2,416
2023-07-04	14.200	14.340	14.020	14.340	14.340	3,478
2023-07-03	13.820	14.200	13.820	14.200	14.200	5,519
2023-06-30	14.000	14.080	13.800	13.900	13.900	7,844
2023-06-29	14.480	14.480	14.000	14.000	14.000	5,496
2023-06-28	13.900	14.040	13.860	14.020	14.020	4,173
2023-06-27	14.100	14.100	13.800	13.900	13.900	3,240
2023-06-26	13.900	14.060	13.780	13.900	13.900	3,761
2023-06-23	14.100	14.120	13.880	13.880	13.880	10,316
2023-06-22	14.500	14.500	14.160	14.340	14.340	4,813
2023-06-21	14.400	14.420	14.100	14.420	14.420	4,389
2023-06-20	14.220	14.400	14.200	14.400	14.400	2,871
2023-06-19	14.360	14.680	14.280	14.320	14.320	5,827
2023-06-16	14.680	14.680	14.400	14.620	14.620	9,082
2023-06-15	14.740	14.860	14.540	14.680	14.680	3,494
2023-06-14	15.180	15.440	14.700	14.740	14.740	8,596
2023-06-13	14.600	15.300	14.320	15.180	15.180	15,820
2023-06-12	14.600	14.600	13.860	14.100	14.100	17,920
2023-06-09	14.720	14.760	14.320	14.560	14.560	17,422
2023-06-08	15.280	15.280	14.720	14.720	14.720	9,847
2023-06-07	15.820	15.820	15.320	15.320	15.320	13,041
2023-06-06	15.920	15.940	15.800	15.820	15.820	2,404
2023-06-05	16.700	16.700	15.800	15.920	15.920	16,364
2023-06-02	16.780	17.100	16.380	16.800	16.800	15,324
2023-06-01	16.820	17.120	16.800	16.960	16.960	2,882
2023-05-31	16.980	17.100	16.800	17.000	17.000	4,007
2023-05-30	16.980	17.000	16.800	17.000	17.000	2,071
2023-05-29	16.840	17.000	16.800	16.980	16.980	1,954
2023-05-26	16.900	17.160	16.700	17.000	17.000	7,196
2023-05-25	16.600	17.000	16.600	17.000	17.000	2,592
2023-05-24	16.900	16.980	16.600	16.700	16.700	3,329
2023-05-23	16.800	17.040	16.800	17.000	17.000	2,816
2023-05-22	17.060	17.060	16.800	17.000	17.000	5,318
2023-05-19	16.820	17.200	16.820	17.000	17.000	3,038
2023-05-18	16.800	17.000	16.800	17.000	17.000	3,509
2023-05-17	16.980	17.000	16.800	17.000	17.000	2,147
2023-05-16	16.960	16.980	16.800	16.980	16.980	2,322
2023-05-15	16.800	16.960	16.800	16.960	16.960	4,965
2023-05-12	17.020	17.120	16.800	17.060	17.060	3,057
2023-05-11	17.000	17.180	16.800	17.020	17.020	5,941
2023-05-10	17.120	17.440	16.820	17.040	17.040	4,657
2023-05-09	17.440	17.500	17.100	17.120	17.120	4,289
2023-05-08	17.000	17.460	17.000	17.400	17.400	3,803
2023-05-05	16.880	17.120	16.440	17.120	17.120	5,379
2023-05-04	17.220	17.260	16.740	16.880	16.880	4,865
2023-05-03	16.880	17.220	16.600	17.220	17.220	4,106
2023-05-02	16.500	16.800	16.300	16.800	16.800	6,507
2023-04-28	16.380	16.380	16.200	16.300	16.300	1,960
2023-04-27	16.400	16.400	16.200	16.360	16.360	2,518
2023-04-26	16.680	16.680	16.200	16.220	16.220	13,658
2023-04-25	16.600	16.600	16.240	16.500	16.500	3,481
2023-04-24	16.700	16.700	16.200	16.300	16.300	4,414
2023-04-21	16.700	16.700	16.340	16.600	16.600	8,285
2023-04-20	16.260	16.300	16.200	16.280	16.280	6,313
2023-04-19	16.600	16.600	16.200	16.260	16.260	3,022
2023-04-18	16.600	16.600	16.200	16.600	16.600	9,386
2023-04-17	16.800	16.800	16.320	16.460	16.460	8,421
2023-04-14	16.280	16.500	16.200	16.400	16.400	11,117
2023-04-13	16.420	16.620	16.000	16.200	16.200	8,189
2023-04-12	16.680	16.700	16.500	16.540	16.540	5,850

← NewerPage 15 of 22 · 1,284 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.