Eurobio Scientific SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 24.100 | 24.600 | 24.100 | 24.500 | 24.500 | 1,726 |
| 2025-11-06 | 23.000 | 24.050 | 23.000 | 24.050 | 24.050 | 326 |
| 2025-11-05 | 24.200 | 24.200 | 21.800 | 24.050 | 24.050 | 1,308 |
| 2025-11-04 | 24.500 | 24.500 | 24.100 | 24.150 | 24.150 | 132 |
| 2025-11-03 | 24.100 | 24.150 | 24.100 | 24.150 | 24.150 | 202 |
| 2025-10-31 | 24.750 | 24.850 | 24.250 | 24.250 | 24.250 | 289 |
| 2025-10-30 | 24.300 | 24.800 | 24.200 | 24.750 | 24.750 | 200 |
| 2025-10-29 | 24.350 | 24.350 | 24.300 | 24.300 | 24.300 | 161 |
| 2025-10-28 | 24.350 | 24.500 | 24.250 | 24.350 | 24.350 | 617 |
| 2025-10-27 | 24.450 | 24.750 | 24.350 | 24.350 | 24.350 | 502 |
| 2025-10-24 | 24.300 | 24.600 | 24.300 | 24.600 | 24.600 | 166 |
| 2025-10-23 | 24.950 | 24.950 | 24.150 | 24.250 | 24.250 | 322 |
| 2025-10-22 | 24.700 | 24.950 | 24.000 | 24.150 | 24.150 | 1,161 |
| 2025-10-21 | 24.800 | 24.950 | 24.700 | 24.700 | 24.700 | 412 |
| 2025-10-20 | 25.500 | 25.500 | 24.750 | 24.750 | 24.750 | 316 |
| 2025-10-17 | 24.750 | 24.800 | 24.700 | 24.700 | 24.700 | 1,082 |
| 2025-10-16 | 25.000 | 25.000 | 24.900 | 24.900 | 24.900 | 775 |
| 2025-10-15 | 25.250 | 25.250 | 24.800 | 24.850 | 24.850 | 581 |
| 2025-10-14 | 24.800 | 25.350 | 24.800 | 24.800 | 24.800 | 689 |
| 2025-10-13 | 25.050 | 25.250 | 24.800 | 24.800 | 24.800 | 507 |
| 2025-10-10 | 24.700 | 25.300 | 24.700 | 24.850 | 24.850 | 892 |
| 2025-10-09 | 24.800 | 25.350 | 24.800 | 24.900 | 24.900 | 697 |
| 2025-10-08 | 24.800 | 25.350 | 24.750 | 25.350 | 25.350 | 469 |
| 2025-10-07 | 25.200 | 25.200 | 24.600 | 24.700 | 24.700 | 3,460 |
| 2025-10-06 | 25.150 | 25.350 | 25.150 | 25.200 | 25.200 | 1,466 |
| 2025-10-03 | 25.200 | 25.550 | 25.150 | 25.550 | 25.550 | 1,786 |
| 2025-10-02 | 25.600 | 25.600 | 24.250 | 25.350 | 25.350 | 1,055 |
| 2025-10-01 | 24.850 | 24.900 | 24.850 | 24.900 | 24.900 | 433 |
| 2025-09-30 | 25.700 | 25.700 | 23.950 | 23.950 | 23.950 | 874 |
| 2025-09-29 | 25.250 | 25.350 | 25.250 | 25.350 | 25.350 | 232 |
| 2025-09-26 | 25.350 | 25.350 | 25.250 | 25.300 | 25.300 | 176 |
| 2025-09-25 | 25.700 | 25.700 | 25.350 | 25.350 | 25.350 | 1,896 |
| 2025-09-24 | 25.450 | 25.650 | 25.450 | 25.450 | 25.450 | 68 |
| 2025-09-23 | 25.600 | 25.600 | 25.400 | 25.400 | 25.400 | 1,210 |
| 2025-09-22 | 25.600 | 25.600 | 25.500 | 25.500 | 25.500 | 255 |
| 2025-09-19 | 25.500 | 25.700 | 25.500 | 25.600 | 25.600 | 1,442 |
| 2025-09-18 | 25.200 | 25.350 | 25.200 | 25.300 | 25.300 | 1,406 |
| 2025-09-17 | 25.600 | 25.600 | 25.250 | 25.250 | 25.250 | 45 |
| 2025-09-16 | 25.300 | 25.600 | 25.300 | 25.600 | 25.600 | 1,453 |
| 2025-09-15 | 25.450 | 25.500 | 25.250 | 25.500 | 25.500 | 193 |
| 2025-09-12 | 25.250 | 25.500 | 25.250 | 25.450 | 25.450 | 92 |
| 2025-09-11 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 72 |
| 2025-09-10 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 40 |
| 2025-09-09 | 25.450 | 25.550 | 25.250 | 25.250 | 25.250 | 3,341 |
| 2025-09-08 | 25.200 | 25.550 | 25.200 | 25.250 | 25.250 | 2,376 |
| 2025-09-05 | 25.100 | 25.200 | 25.100 | 25.200 | 25.200 | 203 |
| 2025-09-04 | 25.550 | 25.600 | 25.100 | 25.250 | 25.250 | 145 |
| 2025-09-03 | 25.050 | 25.550 | 25.050 | 25.300 | 25.300 | 95 |
| 2025-09-02 | 25.500 | 25.500 | 25.300 | 25.500 | 25.500 | 323 |
| 2025-09-01 | 25.500 | 25.500 | 25.400 | 25.450 | 25.450 | 129 |
| 2025-08-29 | 25.600 | 25.600 | 25.400 | 25.500 | 25.500 | 489 |
| 2025-08-28 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 75 |
| 2025-08-27 | 25.600 | 25.600 | 25.250 | 25.300 | 25.300 | 100 |
| 2025-08-26 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | 307 |
| 2025-08-25 | 25.600 | 25.600 | 25.350 | 25.550 | 25.550 | 123 |
| 2025-08-22 | 25.500 | 25.550 | 25.350 | 25.550 | 25.550 | 1,111 |
| 2025-08-21 | 25.150 | 25.500 | 25.150 | 25.300 | 25.300 | 151 |
| 2025-08-20 | 25.550 | 25.550 | 25.200 | 25.200 | 25.200 | 51 |
| 2025-08-19 | 25.500 | 25.500 | 25.450 | 25.450 | 25.450 | 550 |
| 2025-08-18 | 25.500 | 25.500 | 25.100 | 25.100 | 25.100 | 370 |
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.