Eurobio Scientific SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 25.050 | 25.450 | 25.050 | 25.450 | 25.450 | 712 |
| 2025-08-14 | 25.000 | 25.400 | 25.000 | 25.400 | 25.400 | 333 |
| 2025-08-13 | 24.950 | 25.400 | 24.950 | 25.100 | 25.100 | 747 |
| 2025-08-12 | 25.400 | 25.400 | 25.000 | 25.000 | 25.000 | 409 |
| 2025-08-11 | 25.300 | 25.400 | 24.900 | 25.350 | 25.350 | 198 |
| 2025-08-08 | 25.100 | 25.150 | 23.900 | 24.950 | 24.950 | 595 |
| 2025-08-07 | 25.400 | 25.400 | 25.100 | 25.100 | 25.100 | 235 |
| 2025-08-06 | 25.050 | 25.450 | 25.050 | 25.450 | 25.450 | 148 |
| 2025-08-05 | 25.450 | 25.450 | 25.050 | 25.100 | 25.100 | 427 |
| 2025-08-04 | 25.050 | 25.450 | 25.050 | 25.450 | 25.450 | 604 |
| 2025-08-01 | 25.050 | 25.400 | 25.050 | 25.400 | 25.400 | 63 |
| 2025-07-31 | 25.400 | 25.400 | 25.050 | 25.400 | 25.400 | 312 |
| 2025-07-30 | 25.400 | 25.400 | 25.250 | 25.400 | 25.400 | 229 |
| 2025-07-29 | 25.000 | 25.400 | 25.000 | 25.250 | 25.250 | 289 |
| 2025-07-28 | 25.450 | 25.450 | 25.250 | 25.250 | 25.250 | 388 |
| 2025-07-25 | 24.800 | 25.400 | 24.700 | 25.400 | 25.400 | 146 |
| 2025-07-24 | 24.700 | 25.400 | 24.700 | 25.350 | 25.350 | 331 |
| 2025-07-23 | 25.000 | 25.200 | 24.700 | 24.700 | 24.700 | 643 |
| 2025-07-22 | 25.050 | 25.500 | 24.900 | 25.500 | 25.500 | 21 |
| 2025-07-21 | 25.000 | 25.950 | 25.000 | 25.050 | 25.050 | 1,536 |
| 2025-07-18 | 24.250 | 25.450 | 24.250 | 25.450 | 25.450 | 1,009 |
| 2025-07-17 | 24.900 | 24.900 | 24.900 | 24.900 | 24.900 | 39 |
| 2025-07-16 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 38 |
| 2025-07-15 | 25.000 | 25.050 | 25.000 | 25.050 | 25.050 | 29 |
| 2025-07-14 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | 53 |
| 2025-07-11 | 25.000 | 25.700 | 25.000 | 25.700 | 25.700 | 231 |
| 2025-07-10 | 25.250 | 25.450 | 24.800 | 25.450 | 25.450 | 1,035 |
| 2025-07-09 | 25.200 | 25.250 | 25.200 | 25.250 | 25.250 | 562 |
| 2025-07-08 | 25.500 | 25.500 | 25.250 | 25.250 | 25.250 | 79 |
| 2025-07-07 | 25.250 | 25.500 | 25.250 | 25.250 | 25.250 | 970 |
| 2025-07-04 | 25.200 | 25.250 | 25.200 | 25.250 | 25.250 | 406 |
| 2025-07-03 | 25.200 | 25.250 | 25.200 | 25.250 | 25.250 | 229 |
| 2025-07-02 | 25.200 | 25.250 | 25.200 | 25.200 | 25.200 | 324 |
| 2025-07-01 | 25.250 | 25.750 | 25.200 | 25.250 | 25.250 | 378 |
| 2025-06-30 | 25.200 | 25.250 | 25.200 | 25.250 | 25.250 | 54 |
| 2025-06-27 | 25.300 | 25.300 | 25.250 | 25.250 | 25.250 | 182 |
| 2025-06-26 | 25.200 | 25.300 | 25.200 | 25.300 | 25.300 | 204 |
| 2025-06-25 | 25.750 | 25.750 | 25.200 | 25.200 | 25.200 | 206 |
| 2025-06-24 | 25.250 | 25.250 | 25.200 | 25.200 | 25.200 | 421 |
| 2025-06-23 | 25.400 | 25.500 | 25.000 | 25.250 | 25.250 | 1,328 |
| 2025-06-20 | 25.400 | 25.400 | 25.400 | 25.400 | 25.400 | 115 |
| 2025-06-19 | 25.400 | 25.450 | 25.400 | 25.450 | 25.450 | 238 |
| 2025-06-18 | 25.400 | 25.500 | 25.400 | 25.500 | 25.500 | 130 |
| 2025-06-17 | 24.950 | 25.850 | 24.950 | 25.500 | 25.500 | 1,223 |
| 2025-06-16 | 25.450 | 25.500 | 25.450 | 25.450 | 25.450 | 265 |
| 2025-06-13 | 24.850 | 25.600 | 24.850 | 25.500 | 25.500 | 675 |
| 2025-06-12 | 25.250 | 25.250 | 24.950 | 25.050 | 25.050 | 453 |
| 2025-06-11 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 53 |
| 2025-06-10 | 25.300 | 25.400 | 25.300 | 25.300 | 25.300 | 970 |
| 2025-06-09 | 25.200 | 25.200 | 25.050 | 25.050 | 25.050 | 99 |
| 2025-06-06 | 25.300 | 25.300 | 25.000 | 25.250 | 25.250 | 529 |
| 2025-06-05 | 25.000 | 25.400 | 24.650 | 24.650 | 24.650 | 732 |
| 2025-06-04 | 24.550 | 25.350 | 24.500 | 25.000 | 25.000 | 213 |
| 2025-06-03 | 24.900 | 24.950 | 24.500 | 24.550 | 24.550 | 83 |
| 2025-06-02 | 24.100 | 25.500 | 24.100 | 24.900 | 24.900 | 696 |
| 2025-05-30 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 84 |
| 2025-05-29 | 25.150 | 25.150 | 24.850 | 25.000 | 25.000 | 723 |
| 2025-05-28 | 25.450 | 25.450 | 25.450 | 25.450 | 25.450 | 92 |
| 2025-05-27 | 25.450 | 25.450 | 25.400 | 25.450 | 25.450 | 575 |
| 2025-05-26 | 25.500 | 25.750 | 25.400 | 25.450 | 25.450 | 3,327 |
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.