Eurobio Scientific SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	18.860	19.360	18.660	18.700	18.700	57,205
2022-05-04	18.800	19.000	18.300	18.470	18.470	40,862
2022-05-03	18.190	19.060	18.110	18.790	18.790	68,739
2022-05-02	18.450	18.460	17.560	18.200	18.200	97,506
2022-04-29	17.660	18.440	17.660	18.260	18.260	83,487
2022-04-28	17.620	18.170	17.400	17.800	17.800	57,937
2022-04-27	17.800	18.290	17.140	17.300	17.300	102,318
2022-04-26	17.620	17.760	17.240	17.640	17.640	78,954
2022-04-25	17.300	17.580	16.900	17.410	17.410	92,394
2022-04-22	17.560	17.960	17.360	17.380	17.380	65,356
2022-04-21	17.720	18.120	17.520	17.560	17.560	50,952
2022-04-20	17.550	17.960	17.410	17.530	17.530	47,224
2022-04-19	17.750	17.960	17.310	17.620	17.620	89,635
2022-04-14	18.520	18.900	17.710	17.720	17.720	96,617
2022-04-13	17.960	18.580	17.640	18.060	18.060	106,400
2022-04-12	17.700	18.360	17.360	17.500	17.500	104,677
2022-04-11	18.520	18.730	17.560	17.910	17.910	98,355
2022-04-08	19.900	19.940	18.520	18.520	18.520	165,157
2022-04-07	21.580	21.580	19.680	19.740	19.740	146,052
2022-04-06	22.320	22.320	20.240	21.300	21.300	142,032
2022-04-05	24.000	24.300	22.200	22.500	22.500	108,401
2022-04-04	23.500	24.000	23.320	24.000	24.000	36,519
2022-04-01	23.040	23.720	22.860	23.480	23.480	23,293
2022-03-31	23.880	23.880	23.140	23.260	23.260	22,060
2022-03-30	23.000	24.020	22.660	23.880	23.880	63,265
2022-03-29	22.640	23.680	22.540	23.200	23.200	62,698
2022-03-28	22.200	22.720	22.000	22.660	22.660	36,234
2022-03-25	22.000	22.660	21.960	22.280	22.280	39,161
2022-03-24	21.980	22.180	21.440	21.780	21.780	30,062
2022-03-23	21.480	22.120	21.280	21.980	21.980	45,413
2022-03-22	21.100	21.360	20.580	21.140	21.140	19,827
2022-03-21	20.880	21.060	20.360	21.060	21.060	24,967
2022-03-18	20.320	20.820	20.140	20.740	20.740	18,290
2022-03-17	20.200	20.960	20.120	20.300	20.300	40,459
2022-03-16	19.300	20.200	19.180	20.160	20.160	47,012
2022-03-15	19.240	19.240	18.600	19.000	19.000	47,986
2022-03-14	18.900	19.770	18.870	19.400	19.400	99,257
2022-03-11	18.560	19.370	18.080	18.980	18.980	80,261
2022-03-10	18.400	18.600	18.060	18.460	18.460	77,782
2022-03-09	18.000	18.510	17.420	18.030	18.030	69,118
2022-03-08	17.400	18.220	17.030	17.650	17.650	76,844
2022-03-07	19.440	19.440	17.510	17.510	17.510	116,614
2022-03-04	20.100	20.280	19.860	19.860	19.860	76,320
2022-03-03	19.780	20.640	19.780	20.440	20.440	36,321
2022-03-02	20.000	20.460	19.740	20.060	20.060	33,232
2022-03-01	20.440	20.700	19.990	20.000	20.000	31,094
2022-02-28	19.600	20.460	19.580	20.240	20.240	27,766
2022-02-25	20.140	20.460	19.730	20.280	20.280	23,363
2022-02-24	19.500	20.060	18.650	19.880	19.880	95,604
2022-02-23	20.400	20.900	20.400	20.560	20.560	23,215
2022-02-22	21.000	21.020	20.400	20.480	20.480	40,837
2022-02-21	21.260	21.660	21.020	21.300	21.300	31,856
2022-02-18	21.620	22.060	21.080	21.460	21.460	78,579
2022-02-17	21.280	21.840	21.160	21.640	21.640	33,138
2022-02-16	21.680	21.900	21.200	21.380	21.380	14,933
2022-02-15	21.160	21.940	21.140	21.880	21.880	24,488
2022-02-14	21.620	21.680	21.020	21.300	21.300	47,279
2022-02-11	22.120	22.400	21.840	22.080	22.080	16,659
2022-02-10	22.260	22.640	21.780	22.300	22.300	29,192
2022-02-09	21.500	22.360	21.500	22.280	22.280	28,327

← NewerPage 20 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.