Eurobio Scientific SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 25.200 | 25.500 | 25.200 | 25.200 | 25.200 | 678 |
| 2026-10-15 | 25.500 | 25.500 | 25.200 | 25.200 | 25.200 | 751 |
| 2026-10-14 | 25.300 | 25.500 | 25.200 | 25.200 | 25.200 | 2,062 |
| 2026-10-13 | 25.300 | 25.300 | 25.300 | 25.300 | 25.300 | 8,514 |
| 2026-10-12 | 25.200 | 25.300 | 25.200 | 25.300 | 25.300 | 4,996 |
| 2026-10-09 | 25.300 | 25.300 | 25.200 | 25.200 | 25.200 | 2,752 |
| 2026-10-08 | 25.100 | 25.300 | 25.100 | 25.200 | 25.200 | 14,320 |
| 2026-10-07 | 25.100 | 25.200 | 25.100 | 25.100 | 25.100 | 6,148 |
| 2026-10-06 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 442 |
| 2026-10-05 | 25.200 | 25.200 | 25.100 | 25.200 | 25.200 | 3,602 |
| 2026-10-02 | 25.100 | 25.200 | 25.100 | 25.100 | 25.100 | 8,364 |
| 2026-10-01 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 16,232 |
| 2026-09-30 | 25.200 | 25.200 | 25.100 | 25.100 | 25.100 | 1,522 |
| 2026-09-29 | 25.100 | 25.200 | 25.100 | 25.100 | 25.100 | 903 |
| 2026-09-28 | 25.100 | 25.200 | 25.100 | 25.100 | 25.100 | 4,756 |
| 2026-09-25 | 25.100 | 25.200 | 25.100 | 25.100 | 25.100 | 9,094 |
| 2026-09-24 | 25.100 | 25.200 | 25.100 | 25.100 | 25.100 | 4,144 |
| 2026-09-23 | 25.100 | 25.200 | 25.100 | 25.200 | 25.200 | 2,840 |
| 2026-09-22 | 25.100 | 25.200 | 25.100 | 25.200 | 25.200 | 11,791 |
| 2026-09-21 | 25.100 | 25.200 | 25.100 | 25.100 | 25.100 | 5,608 |
| 2026-09-18 | 25.100 | 25.200 | 25.100 | 25.200 | 25.200 | 6,767 |
| 2026-09-17 | 24.900 | 25.200 | 24.900 | 25.100 | 25.100 | 97,315 |
| 2026-09-16 | 19.650 | 20.400 | 19.650 | 20.400 | 20.400 | 408 |
| 2026-09-15 | 19.500 | 20.600 | 19.450 | 20.200 | 20.200 | 1,523 |
| 2026-09-14 | 20.500 | 20.600 | 19.450 | 20.400 | 20.400 | 309 |
| 2026-09-11 | 19.500 | 20.500 | 19.500 | 20.300 | 20.300 | 1,456 |
| 2026-09-10 | 19.850 | 19.850 | 19.200 | 19.200 | 19.200 | 430 |
| 2026-09-09 | 19.500 | 19.950 | 19.500 | 19.950 | 19.950 | 276 |
| 2026-09-08 | 19.700 | 19.700 | 19.500 | 19.500 | 19.500 | 615 |
| 2026-09-07 | 20.000 | 20.200 | 19.600 | 19.600 | 19.600 | 752 |
| 2026-09-04 | 19.800 | 20.900 | 19.550 | 19.600 | 19.600 | 1,115 |
| 2026-09-03 | 20.300 | 20.800 | 19.800 | 19.800 | 19.800 | 505 |
| 2026-09-02 | 21.000 | 21.000 | 19.800 | 19.800 | 19.800 | 478 |
| 2026-09-01 | 20.300 | 20.300 | 20.300 | 20.300 | 20.300 | 526 |
| 2026-08-31 | 20.100 | 20.900 | 20.000 | 20.300 | 20.300 | 1,419 |
| 2026-08-28 | 19.700 | 20.100 | 19.700 | 20.000 | 20.000 | 1,771 |
| 2026-08-27 | 20.000 | 20.000 | 19.700 | 20.000 | 20.000 | 181 |
| 2026-08-26 | 19.800 | 20.200 | 19.800 | 19.800 | 19.800 | 1,110 |
| 2026-08-25 | 19.800 | 20.300 | 19.700 | 19.800 | 19.800 | 1,596 |
| 2026-08-24 | 19.800 | 20.500 | 19.800 | 20.500 | 20.500 | 629 |
| 2026-08-21 | 20.500 | 20.500 | 19.900 | 19.900 | 19.900 | 603 |
| 2026-08-20 | 20.300 | 20.500 | 20.200 | 20.400 | 20.400 | 776 |
| 2026-08-19 | 20.500 | 20.800 | 20.200 | 20.300 | 20.300 | 1,026 |
| 2026-08-18 | 20.700 | 20.700 | 20.700 | 20.700 | 20.700 | 20 |
| 2026-08-17 | 20.800 | 20.800 | 20.700 | 20.700 | 20.700 | 37 |
| 2026-08-14 | 20.700 | 21.200 | 20.700 | 20.800 | 20.800 | 202 |
| 2026-08-13 | 20.200 | 21.300 | 20.200 | 20.800 | 20.800 | 215 |
| 2026-08-12 | 21.200 | 21.200 | 20.700 | 20.800 | 20.800 | 1,073 |
| 2026-08-11 | 20.500 | 20.900 | 20.200 | 20.900 | 20.900 | 764 |
| 2026-08-10 | 21.400 | 21.400 | 20.700 | 20.700 | 20.700 | 357 |
| 2026-08-07 | 21.500 | 21.500 | 21.000 | 21.500 | 21.500 | 1,123 |
| 2026-08-06 | 20.600 | 21.500 | 20.600 | 21.300 | 21.300 | 755 |
| 2026-08-05 | 20.400 | 21.000 | 20.400 | 21.000 | 21.000 | 27 |
| 2026-08-04 | 20.400 | 21.100 | 20.300 | 21.100 | 21.100 | 1,078 |
| 2026-08-03 | 20.500 | 21.200 | 20.200 | 20.700 | 20.700 | 2,657 |
| 2026-07-31 | 21.400 | 21.700 | 19.300 | 20.000 | 20.000 | 8,157 |
| 2026-07-30 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 4 |
| 2026-07-29 | 21.500 | 21.500 | 20.700 | 21.200 | 21.200 | 120 |
| 2026-07-28 | 21.600 | 21.600 | 20.800 | 21.300 | 21.300 | 46 |
| 2026-07-27 | 20.700 | 21.300 | 20.700 | 21.300 | 21.300 | 266 |
Page 1 of 5 · 254 trading daysOlder →
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.