Eurobio Scientific SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	22.000	22.120	21.260	21.700	21.700	47,738
2022-02-07	22.320	23.220	22.000	22.200	22.200	58,964
2022-02-04	22.100	22.100	21.400	21.500	21.500	52,138
2022-02-03	22.260	22.260	21.560	21.660	21.660	27,312
2022-02-02	22.280	22.580	22.020	22.200	22.200	52,463
2022-02-01	21.600	22.100	21.380	21.900	21.900	82,998
2022-01-31	21.740	21.920	20.820	21.200	21.200	51,403
2022-01-28	20.920	21.660	20.920	21.600	21.600	83,777
2022-01-27	20.800	22.400	20.360	21.300	21.300	125,867
2022-01-26	20.900	21.620	20.800	21.080	21.080	47,462
2022-01-25	20.540	21.440	20.200	20.860	20.860	96,799
2022-01-24	21.560	21.940	20.480	20.900	20.900	111,505
2022-01-21	22.660	22.700	21.660	21.760	21.760	58,514
2022-01-20	23.900	23.900	22.620	22.700	22.700	57,991
2022-01-19	23.400	23.920	22.860	23.700	23.700	72,254
2022-01-18	23.080	23.480	22.720	23.260	23.260	108,591
2022-01-17	23.320	23.420	22.540	23.160	23.160	51,068
2022-01-14	23.500	23.900	22.940	23.540	23.540	61,652
2022-01-13	24.340	24.360	22.840	23.440	23.440	133,053
2022-01-12	24.700	26.000	24.200	24.560	24.560	155,609
2022-01-11	23.620	24.240	23.620	23.980	23.980	40,207
2022-01-10	24.400	24.600	23.380	23.780	23.780	82,250
2022-01-07	24.740	24.860	24.040	24.400	24.400	37,280
2022-01-06	24.180	24.400	23.740	24.340	24.340	33,719
2022-01-05	24.200	24.760	23.700	24.340	24.340	65,963
2022-01-04	25.500	25.760	24.040	24.520	24.520	163,149
2022-01-03	27.200	27.600	25.300	25.800	25.800	100,962
2021-12-31	27.320	27.780	26.620	26.920	26.920	39,960
2021-12-30	26.200	27.660	26.200	27.600	27.600	89,003
2021-12-29	28.520	28.520	26.080	26.240	26.240	171,513
2021-12-28	28.820	29.700	27.620	28.500	28.500	234,782
2021-12-27	27.420	29.760	27.380	28.880	28.880	217,818
2021-12-24	26.800	27.300	26.380	27.220	27.220	79,849
2021-12-23	25.800	27.100	25.800	26.480	26.480	128,040
2021-12-22	25.960	26.200	25.180	25.820	25.820	69,111
2021-12-21	24.800	25.980	24.400	25.820	25.820	119,273
2021-12-20	23.160	24.500	22.820	24.500	24.500	150,536
2021-12-17	23.160	23.780	22.680	23.380	23.380	82,161
2021-12-16	22.320	23.440	22.300	23.380	23.380	154,515
2021-12-15	21.780	22.400	21.780	22.300	22.300	93,179
2021-12-14	21.540	22.300	21.020	21.900	21.900	179,270
2021-12-13	20.300	21.360	20.300	21.360	21.360	49,893
2021-12-10	20.400	20.800	20.100	20.460	20.460	24,500
2021-12-09	20.240	20.980	20.240	20.600	20.600	46,309
2021-12-08	19.500	20.260	19.400	20.000	20.000	37,112
2021-12-07	19.650	19.660	19.140	19.340	19.340	36,449
2021-12-06	19.920	20.420	19.540	19.670	19.670	27,755
2021-12-03	20.860	21.280	19.840	20.220	20.220	53,679
2021-12-02	20.900	21.500	20.760	21.060	21.060	42,956
2021-12-01	21.700	22.000	20.320	20.860	20.860	115,306
2021-11-30	20.600	21.440	20.360	20.840	20.840	66,793
2021-11-29	21.600	21.600	20.240	20.340	20.340	141,021
2021-11-26	20.300	21.800	19.620	21.440	21.440	241,012
2021-11-25	19.800	20.620	19.640	20.560	20.560	81,963
2021-11-24	19.380	19.750	19.250	19.750	19.750	52,398
2021-11-23	19.360	19.560	18.830	19.180	19.180	25,307
2021-11-22	19.220	19.780	19.150	19.340	19.340	50,029
2021-11-19	18.320	19.280	18.200	19.050	19.050	61,323
2021-11-18	18.350	19.100	18.220	18.300	18.300	64,916
2021-11-17	17.600	18.460	17.390	18.320	18.320	61,789

← NewerPage 21 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.