Eurobio Scientific SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	19.220	19.880	19.210	19.330	19.330	30,647
2022-07-27	19.580	20.140	19.400	19.790	19.790	48,566
2022-07-26	20.760	21.000	19.510	19.920	19.920	41,372
2022-07-25	20.840	21.140	20.780	20.800	20.800	8,651
2022-07-22	21.340	21.480	20.800	21.000	21.000	14,527
2022-07-21	21.420	21.740	21.200	21.620	21.620	11,005
2022-07-20	21.580	21.960	21.300	21.420	21.420	7,769
2022-07-19	21.820	22.000	21.120	21.840	21.840	24,502
2022-07-18	22.360	23.040	21.820	21.820	21.820	32,041
2022-07-15	21.200	22.680	20.940	22.440	22.440	82,839
2022-07-14	21.740	21.780	21.020	21.160	21.160	14,350
2022-07-13	21.020	21.760	20.860	21.740	21.740	25,882
2022-07-12	23.080	23.280	20.800	20.800	20.800	58,663
2022-07-11	22.320	23.460	22.320	23.340	23.340	32,897
2022-07-08	22.400	22.600	22.080	22.560	22.560	19,184
2022-07-07	22.420	22.540	21.780	22.240	22.240	33,952
2022-07-06	22.000	22.700	21.900	22.640	22.640	41,909
2022-07-05	20.700	21.960	20.640	21.720	21.720	78,408
2022-07-04	21.500	21.880	20.720	20.720	20.720	53,229
2022-07-01	21.360	21.500	20.860	21.500	21.500	18,587
2022-06-30	21.060	21.500	20.500	21.300	21.300	40,738
2022-06-29	20.680	21.080	20.140	20.860	20.860	18,425
2022-06-28	21.340	21.420	20.300	20.300	20.300	26,017
2022-06-27	20.400	21.360	20.300	21.320	21.320	38,253
2022-06-24	20.000	20.380	19.920	20.040	20.040	30,850
2022-06-23	19.880	20.340	19.500	19.650	19.650	18,332
2022-06-22	19.160	19.950	18.650	19.680	19.680	26,255
2022-06-21	18.980	19.480	18.870	19.140	19.140	19,340
2022-06-20	18.410	18.990	18.170	18.740	18.740	11,685
2022-06-17	17.800	18.470	17.670	18.410	18.410	43,947
2022-06-16	18.620	18.670	17.750	17.900	17.900	16,175
2022-06-15	18.900	18.990	18.260	18.440	18.440	20,314
2022-06-14	19.000	19.160	18.800	18.840	18.840	22,012
2022-06-13	19.800	19.840	19.040	19.210	19.210	24,271
2022-06-10	20.560	20.560	19.760	19.830	19.830	12,785
2022-06-09	20.800	20.880	20.380	20.560	20.560	12,479
2022-06-08	20.720	21.100	20.720	20.800	20.800	18,518
2022-06-07	20.680	20.800	20.360	20.800	20.800	17,998
2022-06-06	20.840	20.880	20.400	20.420	20.420	7,759
2022-06-03	20.260	20.860	20.260	20.720	20.720	4,707
2022-06-02	20.960	21.040	20.420	20.420	20.420	15,791
2022-06-01	20.400	21.500	20.400	21.000	21.000	65,039
2022-05-31	20.260	20.640	20.220	20.500	20.500	17,902
2022-05-30	21.000	21.120	20.380	20.500	20.500	15,979
2022-05-27	19.530	20.860	19.460	20.720	20.720	26,660
2022-05-26	20.260	20.440	19.910	20.340	20.340	12,383
2022-05-25	19.860	20.540	19.600	20.260	20.260	75,921
2022-05-24	19.610	19.860	19.410	19.640	19.640	16,558
2022-05-23	19.120	19.900	19.060	19.540	19.540	21,491
2022-05-20	19.570	19.850	19.470	19.760	19.760	12,062
2022-05-19	19.000	19.760	18.950	19.480	19.480	26,110
2022-05-18	19.350	19.400	18.980	19.120	19.120	14,746
2022-05-17	19.390	19.590	19.100	19.210	19.210	27,501
2022-05-16	19.100	19.410	18.940	19.350	19.350	14,645
2022-05-13	18.600	19.270	18.600	19.240	19.240	50,454
2022-05-12	18.680	18.970	18.160	18.680	18.680	38,118
2022-05-11	18.520	19.070	18.480	18.850	18.850	35,190
2022-05-10	18.280	18.760	18.280	18.510	18.510	26,550
2022-05-09	19.120	19.190	18.400	18.520	18.520	51,186
2022-05-06	18.830	19.140	18.700	19.030	19.030	36,976

← NewerPage 19 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.