Eurobio Scientific SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	18.990	19.260	18.960	19.050	19.050	14,454
2023-01-11	18.920	19.070	18.510	18.990	18.990	16,831
2023-01-10	19.400	19.400	18.920	19.080	19.080	12,272
2023-01-09	19.750	19.750	19.400	19.440	19.440	5,157
2023-01-06	19.520	19.700	19.500	19.660	19.660	7,007
2023-01-05	19.800	19.830	19.500	19.680	19.680	9,363
2023-01-04	20.800	20.800	19.730	19.950	19.950	20,974
2023-01-03	21.100	21.160	20.500	20.740	20.740	15,915
2023-01-02	20.680	21.260	20.400	20.980	20.980	22,467
2022-12-30	20.580	20.960	20.300	20.360	20.360	15,995
2022-12-29	19.350	20.780	19.350	20.720	20.720	84,588
2022-12-28	19.530	19.540	19.200	19.350	19.350	4,752
2022-12-27	19.630	20.000	19.300	19.500	19.500	8,715
2022-12-23	19.960	20.300	19.710	19.710	19.710	18,253
2022-12-22	19.510	20.100	19.510	19.820	19.820	6,921
2022-12-21	19.390	20.000	19.270	19.940	19.940	8,188
2022-12-20	18.980	19.450	18.900	19.300	19.300	20,734
2022-12-19	19.200	19.440	19.000	19.000	19.000	6,281
2022-12-16	19.510	19.900	19.400	19.480	19.480	14,892
2022-12-15	20.080	20.080	19.540	19.600	19.600	12,057
2022-12-14	19.700	20.480	19.700	20.020	20.020	13,623
2022-12-13	19.640	19.990	19.500	19.890	19.890	7,125
2022-12-12	19.700	20.000	19.640	19.640	19.640	5,427
2022-12-09	19.680	20.000	19.620	19.960	19.960	9,135
2022-12-08	19.000	19.600	19.000	19.520	19.520	10,818
2022-12-07	19.280	19.280	18.900	18.980	18.980	11,052
2022-12-06	19.790	19.790	18.900	18.950	18.950	16,956
2022-12-05	19.600	20.100	19.600	19.800	19.800	9,262
2022-12-02	20.080	20.260	19.470	19.720	19.720	17,364
2022-12-01	19.310	20.100	19.100	19.870	19.870	38,698
2022-11-30	17.960	19.390	17.800	19.290	19.290	55,802
2022-11-29	17.850	17.940	17.630	17.690	17.690	8,393
2022-11-28	17.850	17.850	17.200	17.650	17.650	21,822
2022-11-25	17.500	17.800	17.440	17.550	17.550	12,033
2022-11-24	17.750	17.990	17.500	17.590	17.590	10,983
2022-11-23	17.070	17.640	17.070	17.620	17.620	7,607
2022-11-22	17.030	17.350	17.000	17.350	17.350	9,557
2022-11-21	17.000	17.580	17.000	17.080	17.080	10,183
2022-11-18	17.270	17.380	17.040	17.040	17.040	4,315
2022-11-17	17.050	17.250	17.000	17.110	17.110	6,023
2022-11-16	17.350	17.500	16.980	17.230	17.230	8,786
2022-11-15	17.400	17.560	17.150	17.500	17.500	7,820
2022-11-14	17.500	17.810	17.500	17.610	17.610	5,234
2022-11-11	17.500	17.820	17.390	17.760	17.760	16,545
2022-11-10	17.030	17.720	17.030	17.720	17.720	45,646
2022-11-09	16.900	17.340	16.900	17.250	17.250	12,226
2022-11-08	16.720	17.370	16.720	17.180	17.180	11,577
2022-11-07	16.790	17.370	16.700	16.800	16.800	8,190
2022-11-04	16.390	16.690	16.390	16.600	16.600	6,313
2022-11-03	16.570	16.770	16.360	16.550	16.550	6,935
2022-11-02	16.580	16.900	16.580	16.590	16.590	3,854
2022-11-01	16.780	17.080	16.580	16.710	16.710	12,187
2022-10-31	16.570	17.050	16.570	16.820	16.820	4,496
2022-10-28	16.720	16.780	16.500	16.700	16.700	4,386
2022-10-27	16.980	17.060	16.500	16.550	16.550	9,138
2022-10-26	16.110	16.820	16.070	16.800	16.800	12,427
2022-10-25	16.000	16.710	15.600	15.900	15.900	53,326
2022-10-24	17.160	17.160	16.820	17.120	17.120	6,179
2022-10-21	16.570	17.160	16.570	17.010	17.010	6,397
2022-10-20	16.680	17.060	16.550	16.700	16.700	13,073

← NewerPage 17 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.