Eurobio Scientific SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	23.600	23.650	23.600	23.650	23.650	287
2026-02-03	23.900	23.900	23.550	23.550	23.550	841
2026-02-02	23.900	23.900	23.700	23.850	23.850	109
2026-01-30	23.750	23.900	23.700	23.900	23.900	10,680
2026-01-29	23.800	23.900	23.750	23.750	23.750	577
2026-01-28	24.200	24.200	23.800	23.800	23.800	2,086
2026-01-27	23.850	23.850	23.850	23.850	23.850	142
2026-01-26	23.900	24.150	23.900	24.150	24.150	245
2026-01-23	24.500	24.500	23.800	23.900	23.900	3,647
2026-01-22	24.000	24.250	23.800	23.900	23.900	1,283
2026-01-21	24.000	24.450	23.750	24.450	24.450	396
2026-01-20	23.750	23.800	23.700	23.700	23.700	228
2026-01-19	23.800	24.000	23.750	23.750	23.750	167
2026-01-16	23.850	23.850	23.600	23.800	23.800	2,966
2026-01-15	23.950	24.000	23.950	24.000	24.000	1,009
2026-01-14	24.050	24.050	24.000	24.000	24.000	1,085
2026-01-13	24.000	24.050	24.000	24.000	24.000	540
2026-01-12	24.450	24.450	23.950	24.400	24.400	196
2026-01-09	24.550	24.550	23.850	24.050	24.050	2,754
2026-01-08	24.600	24.600	23.800	24.000	24.000	505
2026-01-07	24.600	24.600	24.000	24.000	24.000	19
2026-01-06	24.100	24.100	24.100	24.100	24.100	1,592
2026-01-05	24.250	24.250	24.100	24.100	24.100	128
2026-01-02	24.700	24.700	24.150	24.150	24.150	1,007
2025-12-31	24.350	24.350	24.200	24.350	24.350	2,860
2025-12-30	24.650	24.650	24.250	24.350	24.350	668
2025-12-29	24.700	24.700	24.300	24.500	24.500	1,422
2025-12-24	24.200	24.300	24.200	24.300	24.300	413
2025-12-23	24.600	24.650	24.300	24.600	24.600	1,069
2025-12-22	24.250	24.600	24.200	24.600	24.600	2,104
2025-12-19	24.350	24.350	24.200	24.350	24.350	4,053
2025-12-18	24.350	24.400	24.350	24.350	24.350	442
2025-12-17	24.300	24.350	24.300	24.350	24.350	1,951
2025-12-16	24.650	24.650	24.300	24.300	24.300	1,005
2025-12-15	24.250	24.250	24.250	24.250	24.250	78
2025-12-12	24.650	24.650	24.150	24.200	24.200	1,614
2025-12-11	24.200	24.600	24.200	24.550	24.550	97
2025-12-10	24.300	24.300	24.300	24.300	24.300	53
2025-12-09	24.300	24.300	24.050	24.200	24.200	623
2025-12-08	24.600	24.700	24.200	24.300	24.300	1,293
2025-12-05	24.200	24.650	24.200	24.550	24.550	1,414
2025-12-04	24.250	24.250	24.250	24.250	24.250	37
2025-12-03	24.250	24.600	24.250	24.250	24.250	58
2025-12-02	24.200	24.250	24.200	24.250	24.250	27
2025-12-01	24.750	24.750	24.300	24.650	24.650	710
2025-11-28	24.300	24.300	24.300	24.300	24.300	310
2025-11-27	24.300	24.300	24.250	24.300	24.300	1,073
2025-11-26	24.650	24.750	24.200	24.300	24.300	1,550
2025-11-25	23.900	24.650	23.900	24.650	24.650	305
2025-11-24	24.850	24.850	24.850	24.850	24.850	5
2025-11-21	24.850	24.850	24.850	24.850	24.850	111
2025-11-20	24.400	24.850	24.050	24.050	24.050	2,655
2025-11-19	24.250	24.500	24.150	24.400	24.400	1,095
2025-11-18	24.850	24.850	24.150	24.150	24.150	132
2025-11-17	24.900	24.900	24.000	24.850	24.850	102
2025-11-14	24.950	24.950	24.450	24.450	24.450	97
2025-11-13	25.150	25.150	24.300	24.300	24.300	653
2025-11-12	24.200	25.150	24.200	24.550	24.550	476
2025-11-11	24.600	24.650	24.200	24.200	24.200	554
2025-11-10	24.600	24.600	24.200	24.500	24.500	392

← NewerPage 4 of 22 · 1,281 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.