Eurobio Scientific SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 25.350 | 25.500 | 25.350 | 25.500 | 25.500 | 129 |
| 2025-05-22 | 25.400 | 25.500 | 25.350 | 25.350 | 25.350 | 1,050 |
| 2025-05-21 | 25.000 | 25.400 | 25.000 | 25.300 | 25.300 | 3,171 |
| 2025-05-20 | 25.300 | 25.350 | 25.200 | 25.350 | 25.350 | 766 |
| 2025-05-19 | 25.150 | 25.150 | 24.150 | 25.000 | 25.000 | 21,289 |
| 2025-05-16 | 25.150 | 25.300 | 25.150 | 25.150 | 25.150 | 502 |
| 2025-05-15 | 25.300 | 25.350 | 25.150 | 25.150 | 25.150 | 1,084 |
| 2025-05-14 | 25.300 | 25.300 | 25.150 | 25.150 | 25.150 | 594 |
| 2025-05-13 | 25.300 | 25.380 | 25.150 | 25.300 | 25.300 | 1,003 |
| 2025-05-12 | 25.300 | 25.300 | 25.300 | 25.300 | 25.300 | 767 |
| 2025-05-09 | 25.300 | 25.385 | 25.150 | 25.300 | 25.300 | 324 |
| 2025-05-08 | 25.155 | 25.350 | 25.155 | 25.350 | 25.350 | 111 |
| 2025-05-07 | 25.150 | 25.300 | 25.150 | 25.300 | 25.300 | 787 |
| 2025-05-06 | 25.300 | 25.345 | 25.150 | 25.345 | 25.345 | 105 |
| 2025-05-05 | 25.300 | 25.460 | 25.150 | 25.300 | 25.300 | 508 |
| 2025-05-02 | 25.000 | 25.300 | 25.000 | 25.300 | 25.300 | 481 |
| 2025-04-30 | 25.000 | 25.300 | 25.000 | 25.000 | 25.000 | 339 |
| 2025-04-29 | 24.910 | 25.500 | 24.425 | 25.380 | 25.380 | 1,248 |
| 2025-04-28 | 24.400 | 24.915 | 24.345 | 24.915 | 24.915 | 473 |
| 2025-04-25 | 24.910 | 24.910 | 24.355 | 24.355 | 24.355 | 107 |
| 2025-04-24 | 24.450 | 24.910 | 24.300 | 24.450 | 24.450 | 1,121 |
| 2025-04-23 | 24.320 | 24.810 | 24.300 | 24.450 | 24.450 | 460 |
| 2025-04-22 | 24.250 | 24.920 | 24.250 | 24.915 | 24.915 | 1,560 |
| 2025-04-17 | 24.500 | 24.500 | 24.250 | 24.250 | 24.250 | 608 |
| 2025-04-16 | 24.255 | 24.780 | 24.255 | 24.260 | 24.260 | 640 |
| 2025-04-15 | 24.100 | 24.255 | 24.100 | 24.255 | 24.255 | 598 |
| 2025-04-14 | 24.575 | 24.710 | 24.100 | 24.710 | 24.710 | 1,911 |
| 2025-04-11 | 24.100 | 24.660 | 24.100 | 24.100 | 24.100 | 505 |
| 2025-04-10 | 24.795 | 24.795 | 23.510 | 24.000 | 24.000 | 1,400 |
| 2025-04-09 | 23.400 | 23.500 | 23.400 | 23.500 | 23.500 | 625 |
| 2025-04-08 | 23.400 | 24.895 | 23.400 | 23.450 | 23.450 | 960 |
| 2025-04-07 | 23.200 | 23.755 | 23.200 | 23.305 | 23.305 | 1,562 |
| 2025-04-04 | 24.500 | 24.600 | 24.300 | 24.300 | 24.300 | 1,376 |
| 2025-04-03 | 25.000 | 25.000 | 24.450 | 24.550 | 24.550 | 474 |
| 2025-04-02 | 24.200 | 25.000 | 24.200 | 25.000 | 25.000 | 590 |
| 2025-04-01 | 24.050 | 24.900 | 24.050 | 24.400 | 24.400 | 222 |
| 2025-03-31 | 25.750 | 25.750 | 24.450 | 24.450 | 24.450 | 313 |
| 2025-03-28 | 25.500 | 25.650 | 25.500 | 25.500 | 25.500 | 2,003 |
| 2025-03-27 | 25.500 | 25.650 | 25.500 | 25.650 | 25.650 | 2,522 |
| 2025-03-26 | 25.500 | 25.500 | 23.850 | 23.850 | 23.850 | 744 |
| 2025-03-25 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 750 |
| 2025-03-24 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 664 |
| 2025-03-21 | 25.350 | 25.450 | 25.350 | 25.350 | 25.350 | 606 |
| 2025-03-20 | 25.350 | 25.500 | 25.350 | 25.350 | 25.350 | 858 |
| 2025-03-19 | 25.350 | 25.500 | 25.350 | 25.350 | 25.350 | 625 |
| 2025-03-18 | 25.500 | 25.500 | 25.350 | 25.350 | 25.350 | 875 |
| 2025-03-17 | 25.850 | 25.850 | 25.350 | 25.500 | 25.500 | 672 |
| 2025-03-14 | 25.350 | 25.500 | 25.350 | 25.350 | 25.350 | 512 |
| 2025-03-13 | 25.400 | 25.400 | 25.350 | 25.350 | 25.350 | 1,083 |
| 2025-03-12 | 25.350 | 25.500 | 25.350 | 25.500 | 25.500 | 1,290 |
| 2025-03-11 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 417 |
| 2025-03-10 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 282 |
| 2025-03-07 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 950 |
| 2025-03-06 | 25.350 | 25.500 | 25.350 | 25.350 | 25.350 | 12,047 |
| 2025-03-05 | 25.350 | 25.500 | 25.350 | 25.350 | 25.350 | 2,431 |
| 2025-03-04 | 25.400 | 25.400 | 25.350 | 25.350 | 25.350 | 244 |
| 2025-03-03 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 253 |
| 2025-02-28 | 25.350 | 25.450 | 25.350 | 25.350 | 25.350 | 1,759 |
| 2025-02-27 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 513 |
| 2025-02-26 | 25.400 | 25.500 | 25.350 | 25.350 | 25.350 | 388 |
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.