Eurobio Scientific SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 25.550 | 25.700 | 25.550 | 25.600 | 25.600 | 3,395 |
| 2024-11-27 | 25.500 | 25.650 | 25.500 | 25.650 | 25.650 | 2,095 |
| 2024-11-26 | 25.850 | 25.850 | 25.450 | 25.450 | 25.450 | 26,447 |
| 2024-11-25 | 25.700 | 25.850 | 25.700 | 25.850 | 25.850 | 49,987 |
| 2024-11-22 | 25.750 | 25.750 | 25.700 | 25.750 | 25.750 | 27,257 |
| 2024-11-21 | 25.700 | 25.800 | 25.700 | 25.750 | 25.750 | 9,017 |
| 2024-11-20 | 25.750 | 25.800 | 25.700 | 25.800 | 25.800 | 46,613 |
| 2024-11-19 | 25.700 | 25.800 | 25.700 | 25.800 | 25.800 | 40,464 |
| 2024-11-18 | 25.700 | 25.750 | 25.650 | 25.700 | 25.700 | 38,485 |
| 2024-11-15 | 25.700 | 25.750 | 25.700 | 25.750 | 25.750 | 28,720 |
| 2024-11-14 | 25.800 | 25.800 | 25.700 | 25.750 | 25.750 | 14,271 |
| 2024-11-13 | 25.750 | 25.800 | 25.750 | 25.800 | 25.800 | 12,603 |
| 2024-11-12 | 25.700 | 25.750 | 25.700 | 25.750 | 25.750 | 33,939 |
| 2024-11-11 | 25.700 | 25.800 | 25.700 | 25.750 | 25.750 | 2,627 |
| 2024-11-08 | 25.700 | 25.800 | 25.700 | 25.750 | 25.750 | 8,020 |
| 2024-11-07 | 25.600 | 25.800 | 25.600 | 25.800 | 25.800 | 10,122 |
| 2024-11-06 | 25.650 | 25.750 | 25.550 | 25.700 | 25.700 | 20,848 |
| 2024-11-05 | 25.700 | 25.700 | 25.650 | 25.650 | 25.650 | 16,474 |
| 2024-11-04 | 25.750 | 25.750 | 25.600 | 25.700 | 25.700 | 18,189 |
| 2024-11-01 | 25.800 | 25.900 | 25.800 | 25.850 | 25.850 | 26,986 |
| 2024-10-31 | 25.800 | 25.900 | 25.700 | 25.900 | 25.900 | 81,391 |
| 2024-10-30 | 25.850 | 25.900 | 25.750 | 25.900 | 25.900 | 78,344 |
| 2024-10-29 | 25.800 | 25.900 | 25.800 | 25.800 | 25.800 | 27,636 |
| 2024-10-28 | 25.800 | 25.850 | 25.800 | 25.800 | 25.800 | 34,721 |
| 2024-10-25 | 25.850 | 25.850 | 25.800 | 25.850 | 25.850 | 12,853 |
| 2024-10-24 | 25.950 | 25.950 | 25.800 | 25.800 | 25.800 | 2,431 |
| 2024-10-23 | 25.900 | 25.950 | 25.800 | 25.950 | 25.950 | 11,747 |
| 2024-10-22 | 25.800 | 25.900 | 25.800 | 25.800 | 25.800 | 21,326 |
| 2024-10-21 | 25.800 | 25.850 | 25.750 | 25.800 | 25.800 | 28,791 |
| 2024-10-18 | 25.800 | 25.900 | 25.800 | 25.900 | 25.900 | 39,873 |
| 2024-10-17 | 25.700 | 25.900 | 25.700 | 25.800 | 25.800 | 41,977 |
| 2024-10-16 | 25.650 | 25.750 | 25.650 | 25.700 | 25.700 | 6,633 |
| 2024-10-15 | 25.650 | 25.700 | 25.650 | 25.650 | 25.650 | 14,247 |
| 2024-10-14 | 25.650 | 25.700 | 25.600 | 25.650 | 25.650 | 18,797 |
| 2024-10-11 | 25.650 | 25.650 | 25.600 | 25.600 | 25.600 | 6,864 |
| 2024-10-10 | 25.650 | 25.650 | 25.600 | 25.600 | 25.600 | 2,270 |
| 2024-10-09 | 25.600 | 25.650 | 25.600 | 25.600 | 25.600 | 2,175 |
| 2024-10-08 | 25.650 | 25.650 | 25.600 | 25.600 | 25.600 | 7,307 |
| 2024-10-07 | 25.600 | 25.750 | 25.550 | 25.600 | 25.600 | 19,428 |
| 2024-10-04 | 25.600 | 25.700 | 25.550 | 25.700 | 25.700 | 3,462 |
| 2024-10-03 | 25.550 | 25.800 | 25.550 | 25.600 | 25.600 | 6,849 |
| 2024-10-02 | 25.550 | 25.650 | 25.550 | 25.600 | 25.600 | 2,858 |
| 2024-10-01 | 25.400 | 25.650 | 25.350 | 25.550 | 25.550 | 21,832 |
| 2024-09-30 | 24.950 | 25.400 | 24.950 | 25.350 | 25.350 | 34,472 |
| 2024-09-27 | 24.950 | 25.000 | 24.950 | 24.950 | 24.950 | 13,336 |
| 2024-09-26 | 24.900 | 25.000 | 24.900 | 24.950 | 24.950 | 5,912 |
| 2024-09-25 | 24.900 | 25.000 | 24.900 | 25.000 | 25.000 | 4,733 |
| 2024-09-24 | 24.950 | 25.000 | 24.900 | 25.000 | 25.000 | 2,413 |
| 2024-09-23 | 25.000 | 25.000 | 24.900 | 25.000 | 25.000 | 1,255 |
| 2024-09-20 | 24.900 | 25.000 | 24.900 | 25.000 | 25.000 | 30,683 |
| 2024-09-19 | 24.850 | 24.950 | 24.850 | 24.950 | 24.950 | 5,814 |
| 2024-09-18 | 24.850 | 24.950 | 24.850 | 24.900 | 24.900 | 15,385 |
| 2024-09-17 | 24.850 | 24.900 | 24.800 | 24.850 | 24.850 | 12,241 |
| 2024-09-16 | 24.800 | 24.850 | 24.800 | 24.850 | 24.850 | 9,308 |
| 2024-09-13 | 24.900 | 24.900 | 24.750 | 24.850 | 24.850 | 43,805 |
| 2024-09-12 | 24.850 | 24.900 | 24.850 | 24.850 | 24.850 | 46,603 |
| 2024-09-11 | 24.850 | 24.950 | 24.850 | 24.850 | 24.850 | 15,269 |
| 2024-09-10 | 24.800 | 24.950 | 24.750 | 24.950 | 24.950 | 2,017 |
| 2024-09-09 | 24.800 | 25.000 | 24.750 | 24.950 | 24.950 | 49,747 |
| 2024-09-06 | 24.800 | 24.850 | 24.800 | 24.800 | 24.800 | 84,019 |
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.