Eurobio Scientific SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 25.400 | 25.450 | 25.350 | 25.350 | 25.350 | 544 |
| 2025-02-24 | 25.400 | 25.450 | 25.400 | 25.450 | 25.450 | 413 |
| 2025-02-21 | 25.400 | 25.750 | 25.400 | 25.400 | 25.400 | 715 |
| 2025-02-20 | 25.400 | 25.400 | 25.400 | 25.400 | 25.400 | 132 |
| 2025-02-19 | 25.400 | 25.400 | 25.400 | 25.400 | 25.400 | 161 |
| 2025-02-18 | 25.450 | 25.450 | 25.400 | 25.400 | 25.400 | 409 |
| 2025-02-17 | 25.850 | 25.850 | 25.400 | 25.450 | 25.450 | 323 |
| 2025-02-14 | 25.400 | 25.850 | 25.400 | 25.450 | 25.450 | 941 |
| 2025-02-13 | 26.000 | 26.000 | 25.400 | 25.400 | 25.400 | 1,211 |
| 2025-02-12 | 25.500 | 25.950 | 25.500 | 25.550 | 25.550 | 437 |
| 2025-02-11 | 25.550 | 25.725 | 25.500 | 25.500 | 25.500 | 625 |
| 2025-02-10 | 26.000 | 26.000 | 25.550 | 25.550 | 25.550 | 252 |
| 2025-02-07 | 25.500 | 25.800 | 25.500 | 25.500 | 25.500 | 560 |
| 2025-02-06 | 25.500 | 25.600 | 25.500 | 25.550 | 25.550 | 377 |
| 2025-02-05 | 25.550 | 25.600 | 25.500 | 25.500 | 25.500 | 72 |
| 2025-02-04 | 25.500 | 25.800 | 25.500 | 25.800 | 25.800 | 243 |
| 2025-02-03 | 25.400 | 26.150 | 25.350 | 25.950 | 25.950 | 2,833 |
| 2025-01-31 | 25.800 | 26.500 | 25.750 | 26.500 | 26.500 | 7,714 |
| 2025-01-30 | 25.350 | 25.800 | 25.300 | 25.800 | 25.800 | 20,754 |
| 2025-01-29 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 5,740 |
| 2025-01-28 | 25.350 | 25.400 | 25.350 | 25.350 | 25.350 | 1,619 |
| 2025-01-27 | 25.350 | 25.400 | 25.350 | 25.350 | 25.350 | 1,287 |
| 2025-01-24 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 590 |
| 2025-01-23 | 25.300 | 25.350 | 25.300 | 25.350 | 25.350 | 2,705 |
| 2025-01-22 | 25.300 | 25.350 | 25.200 | 25.300 | 25.300 | 441 |
| 2025-01-21 | 25.300 | 25.300 | 25.100 | 25.300 | 25.300 | 18,769 |
| 2025-01-20 | 25.250 | 25.350 | 25.000 | 25.300 | 25.300 | 2,257 |
| 2025-01-17 | 25.300 | 25.400 | 25.300 | 25.350 | 25.350 | 15,574 |
| 2025-01-16 | 25.300 | 25.350 | 25.300 | 25.300 | 25.300 | 4,663 |
| 2025-01-15 | 25.300 | 25.400 | 25.300 | 25.400 | 25.400 | 5,196 |
| 2025-01-14 | 25.300 | 25.400 | 25.300 | 25.300 | 25.300 | 69 |
| 2025-01-13 | 25.300 | 25.400 | 25.300 | 25.300 | 25.300 | 1,303 |
| 2025-01-10 | 25.400 | 25.400 | 25.300 | 25.350 | 25.350 | 178 |
| 2025-01-09 | 25.400 | 25.400 | 25.300 | 25.350 | 25.350 | 469 |
| 2025-01-08 | 25.300 | 25.400 | 25.300 | 25.300 | 25.300 | 2,229 |
| 2025-01-07 | 25.300 | 25.400 | 25.300 | 25.300 | 25.300 | 378 |
| 2025-01-06 | 25.300 | 25.400 | 25.300 | 25.300 | 25.300 | 536 |
| 2025-01-03 | 25.300 | 25.300 | 25.250 | 25.300 | 25.300 | 2,245 |
| 2025-01-02 | 25.400 | 25.400 | 25.250 | 25.300 | 25.300 | 206 |
| 2024-12-31 | 25.250 | 25.300 | 25.250 | 25.250 | 25.250 | 224 |
| 2024-12-30 | 25.250 | 25.400 | 25.250 | 25.400 | 25.400 | 521 |
| 2024-12-27 | 25.250 | 25.400 | 25.250 | 25.400 | 25.400 | 1,640 |
| 2024-12-24 | 25.250 | 25.400 | 25.250 | 25.400 | 25.400 | 439 |
| 2024-12-23 | 25.300 | 25.400 | 25.250 | 25.250 | 25.250 | 8,740 |
| 2024-12-20 | 25.300 | 25.450 | 25.300 | 25.300 | 25.300 | 1,521 |
| 2024-12-19 | 24.300 | 25.650 | 24.300 | 25.400 | 25.400 | 8,616 |
| 2024-12-18 | 25.200 | 25.200 | 23.500 | 23.800 | 23.800 | 2,209 |
| 2024-12-17 | 25.300 | 25.350 | 25.300 | 25.300 | 25.300 | 3,861 |
| 2024-12-16 | 25.400 | 25.850 | 25.300 | 25.300 | 25.300 | 2,342 |
| 2024-12-13 | 25.950 | 25.950 | 25.350 | 25.400 | 25.400 | 3,219 |
| 2024-12-12 | 25.600 | 26.000 | 25.600 | 25.850 | 25.850 | 24,458 |
| 2024-12-11 | 25.600 | 25.750 | 25.600 | 25.750 | 25.750 | 2,894 |
| 2024-12-10 | 25.600 | 25.650 | 25.600 | 25.650 | 25.650 | 4,417 |
| 2024-12-09 | 25.600 | 25.700 | 25.600 | 25.700 | 25.700 | 5,497 |
| 2024-12-06 | 25.750 | 25.750 | 25.650 | 25.650 | 25.650 | 7,122 |
| 2024-12-05 | 25.650 | 25.750 | 25.650 | 25.750 | 25.750 | 4,211 |
| 2024-12-04 | 25.650 | 25.750 | 25.600 | 25.700 | 25.700 | 3,049 |
| 2024-12-03 | 25.600 | 25.650 | 25.550 | 25.650 | 25.650 | 890 |
| 2024-12-02 | 25.600 | 25.700 | 25.600 | 25.600 | 25.600 | 2,414 |
| 2024-11-29 | 25.600 | 25.800 | 25.600 | 25.650 | 25.650 | 3,814 |
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.