Eurobio Scientific SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-06	15.980	16.980	15.940	16.680	16.680	25,689
2023-04-05	16.200	16.300	16.020	16.180	16.180	2,723
2023-04-04	16.560	16.640	16.060	16.180	16.180	8,082
2023-04-03	15.900	16.700	15.860	16.560	16.560	17,072
2023-03-31	16.000	16.130	15.810	15.850	15.850	6,157
2023-03-30	15.900	16.140	15.900	16.130	16.130	2,102
2023-03-29	16.000	16.150	15.900	16.000	16.000	5,620
2023-03-28	16.100	16.150	15.950	16.140	16.140	5,740
2023-03-27	16.200	16.210	15.940	16.100	16.100	5,274
2023-03-24	16.640	16.640	16.000	16.340	16.340	8,102
2023-03-23	16.200	16.710	16.200	16.640	16.640	4,626
2023-03-22	16.000	16.500	15.980	16.340	16.340	8,263
2023-03-21	16.350	16.470	16.000	16.160	16.160	9,332
2023-03-20	16.230	16.600	16.000	16.480	16.480	11,481
2023-03-17	16.270	16.490	16.100	16.320	16.320	13,047
2023-03-16	16.680	16.760	16.200	16.290	16.290	10,445
2023-03-15	17.600	17.600	16.200	16.610	16.610	20,928
2023-03-14	17.000	17.600	16.950	17.430	17.430	12,171
2023-03-13	17.810	18.000	16.900	17.430	17.430	25,795
2023-03-10	17.920	18.190	17.860	18.000	18.000	11,131
2023-03-09	18.010	18.240	17.990	18.050	18.050	14,100
2023-03-08	17.900	18.290	17.760	18.200	18.200	10,887
2023-03-07	18.020	18.020	17.750	17.900	17.900	5,794
2023-03-06	18.000	18.100	17.820	17.950	17.950	5,498
2023-03-03	17.900	18.380	17.900	17.940	17.940	15,740
2023-03-02	18.000	18.200	17.710	17.980	17.980	15,685
2023-03-01	18.050	18.050	17.630	17.950	17.950	6,632
2023-02-28	17.750	18.140	17.700	18.050	18.050	6,061
2023-02-27	17.500	17.920	17.290	17.820	17.820	7,054
2023-02-24	17.890	17.890	17.280	17.500	17.500	10,905
2023-02-23	18.100	18.100	17.510	17.740	17.740	11,656
2023-02-22	17.700	18.000	17.420	18.000	18.000	15,050
2023-02-21	17.650	17.940	17.650	17.900	17.900	4,194
2023-02-20	17.650	18.000	17.650	17.900	17.900	6,704
2023-02-17	18.100	18.100	17.640	17.800	17.800	9,946
2023-02-16	18.310	18.370	17.930	18.030	18.030	8,004
2023-02-15	18.200	18.450	18.200	18.300	18.300	5,860
2023-02-14	18.350	18.470	18.050	18.300	18.300	5,436
2023-02-13	18.200	18.520	18.190	18.360	18.360	2,751
2023-02-10	18.310	18.450	18.100	18.300	18.300	4,018
2023-02-09	18.200	18.500	18.190	18.300	18.300	4,517
2023-02-08	17.910	18.400	17.910	18.120	18.120	45,193
2023-02-07	18.300	18.300	17.910	18.100	18.100	6,674
2023-02-06	18.380	18.700	18.030	18.200	18.200	6,525
2023-02-03	18.230	18.640	18.010	18.560	18.560	12,087
2023-02-02	17.970	18.290	17.850	18.000	18.000	11,318
2023-02-01	17.750	17.960	17.610	17.760	17.760	8,699
2023-01-31	17.520	17.790	17.440	17.700	17.700	5,377
2023-01-30	17.800	17.990	17.530	17.660	17.660	8,916
2023-01-27	18.100	18.280	17.720	18.000	18.000	9,274
2023-01-26	18.320	18.470	17.680	17.980	17.980	23,115
2023-01-25	18.100	18.490	17.870	18.440	18.440	9,032
2023-01-24	17.790	18.590	17.700	17.880	17.880	24,120
2023-01-23	17.980	18.000	17.400	17.400	17.400	11,369
2023-01-20	17.960	18.170	17.770	17.920	17.920	6,759
2023-01-19	18.150	18.300	17.710	17.740	17.740	15,911
2023-01-18	18.750	18.890	18.020	18.310	18.310	13,061
2023-01-17	19.000	19.180	18.740	18.750	18.750	8,347
2023-01-16	19.140	19.380	18.920	18.990	18.990	5,845
2023-01-13	19.060	19.190	19.050	19.170	19.170	5,854

← NewerPage 16 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.