Eurobio Scientific SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-19	17.520	17.520	16.820	17.060	17.060	10,710
2022-10-18	17.890	18.000	17.380	17.620	17.620	17,023
2022-10-17	17.230	18.080	17.100	17.950	17.950	18,638
2022-10-14	16.780	17.380	16.780	16.800	16.800	18,212
2022-10-13	16.610	17.110	16.510	16.930	16.930	11,179
2022-10-12	16.710	16.950	16.400	16.710	16.710	12,116
2022-10-11	17.000	17.190	16.800	16.830	16.830	33,355
2022-10-10	17.230	17.380	16.800	16.920	16.920	27,617
2022-10-07	17.660	17.870	17.300	17.490	17.490	20,850
2022-10-06	17.640	18.100	17.510	17.840	17.840	45,136
2022-10-05	16.580	17.770	16.580	17.420	17.420	33,739
2022-10-04	16.100	16.800	16.100	16.500	16.500	17,756
2022-10-03	15.900	16.280	15.440	16.280	16.280	24,841
2022-09-30	15.640	16.190	15.600	16.020	16.020	16,331
2022-09-29	16.340	16.400	15.400	15.480	15.480	37,465
2022-09-28	16.700	16.750	16.110	16.200	16.200	22,121
2022-09-27	16.880	17.160	16.400	16.700	16.700	17,755
2022-09-26	16.500	17.440	16.500	17.000	17.000	18,744
2022-09-23	16.860	17.120	16.210	16.600	16.600	27,057
2022-09-22	17.480	17.480	16.880	17.050	17.050	15,528
2022-09-21	17.500	17.810	17.400	17.570	17.570	7,044
2022-09-20	18.490	18.670	17.550	17.550	17.550	10,375
2022-09-19	18.100	18.700	17.900	18.490	18.490	20,266
2022-09-16	18.300	18.300	17.950	17.980	17.980	15,735
2022-09-15	18.210	18.400	18.100	18.300	18.300	8,691
2022-09-14	18.910	18.910	18.090	18.190	18.190	26,054
2022-09-13	18.460	19.080	18.350	18.790	18.790	25,515
2022-09-12	18.160	18.440	17.900	18.280	18.280	62,000
2022-09-09	17.800	18.440	17.780	18.000	18.000	31,293
2022-09-08	17.430	17.720	17.150	17.600	17.600	337,788
2022-09-07	17.570	17.700	17.300	17.420	17.420	11,322
2022-09-06	17.570	17.750	17.400	17.570	17.570	7,967
2022-09-05	17.650	17.790	17.500	17.700	17.700	17,843
2022-09-02	17.700	17.900	17.650	17.880	17.880	11,188
2022-09-01	18.410	18.410	17.640	17.650	17.650	28,656
2022-08-31	18.350	18.610	18.230	18.400	18.400	12,317
2022-08-30	18.900	19.100	18.330	18.400	18.400	14,685
2022-08-29	19.150	19.650	18.890	18.900	18.900	45,628
2022-08-26	19.150	19.830	19.150	19.150	19.150	16,856
2022-08-25	18.900	19.340	18.900	19.320	19.320	23,431
2022-08-24	19.000	19.160	18.800	18.900	18.900	15,435
2022-08-23	18.970	19.350	18.920	19.030	19.030	18,292
2022-08-22	19.020	19.210	18.960	18.960	18.960	9,450
2022-08-19	19.700	19.750	18.870	19.200	19.200	32,444
2022-08-18	19.700	20.280	19.500	19.630	19.630	73,961
2022-08-17	19.050	19.240	18.870	18.960	18.960	14,131
2022-08-16	18.900	19.780	18.830	19.050	19.050	17,625
2022-08-15	18.990	19.320	18.960	19.000	19.000	9,609
2022-08-12	19.050	19.240	18.800	19.020	19.020	9,424
2022-08-11	18.820	19.270	18.820	19.070	19.070	9,723
2022-08-10	18.810	19.000	18.650	18.800	18.800	11,225
2022-08-09	19.500	19.500	18.660	18.940	18.940	20,601
2022-08-08	19.700	19.720	19.200	19.590	19.590	42,185
2022-08-05	19.740	20.260	19.630	19.800	19.800	18,383
2022-08-04	19.700	20.160	19.560	19.900	19.900	29,427
2022-08-03	19.780	20.040	19.550	19.860	19.860	15,127
2022-08-02	19.500	19.780	19.040	19.560	19.560	13,300
2022-08-01	19.820	19.820	19.270	19.600	19.600	18,465
2022-07-29	19.540	19.800	19.400	19.600	19.600	17,364
2022-07-28	19.220	19.880	19.210	19.330	19.330	30,647

← NewerPage 18 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.