Baikowski SA (EPA:ALBKK)
France · Delayed Price · Currency is EUR 22.60
+0.40 (1.80%)
At close: Nov 28, 2025
Baikowski Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 22.20 | 22.60 | 22.00 | 22.60 | 22.60 | 1.80% | 1,145 |
| Nov 27, 2025 | 22.20 | 22.20 | 21.80 | 22.20 | 22.20 | - | 250 |
| Nov 26, 2025 | 22.40 | 22.40 | 21.80 | 22.20 | 22.20 | -0.89% | 208 |
| Nov 25, 2025 | 22.40 | 22.40 | 22.00 | 22.40 | 22.40 | - | 70 |
| Nov 24, 2025 | 22.40 | 22.40 | 22.00 | 22.40 | 22.40 | -0.88% | 400 |
| Nov 21, 2025 | 22.80 | 22.80 | 22.20 | 22.60 | 22.60 | -0.88% | 201 |
| Nov 20, 2025 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | -0.87% | 300 |
| Nov 19, 2025 | 23.20 | 23.20 | 22.80 | 23.00 | 23.00 | -0.86% | 97 |
| Nov 18, 2025 | 23.20 | 23.20 | 22.20 | 23.20 | 23.20 | - | 384 |
| Nov 17, 2025 | 23.20 | 23.20 | 22.40 | 23.20 | 23.20 | - | 710 |
| Nov 14, 2025 | 23.80 | 23.80 | 22.80 | 23.20 | 23.20 | -2.52% | 1,039 |
| Nov 13, 2025 | 23.60 | 24.00 | 23.00 | 23.80 | 23.80 | 1.71% | 1,368 |
| Nov 12, 2025 | 22.60 | 23.40 | 22.60 | 23.40 | 23.40 | 2.63% | 1,020 |
| Nov 11, 2025 | 22.80 | 22.80 | 22.00 | 22.80 | 22.80 | - | 1,291 |
| Nov 10, 2025 | 22.80 | 22.80 | 22.40 | 22.80 | 22.80 | - | 474 |
| Nov 7, 2025 | 23.40 | 23.40 | 22.00 | 22.80 | 22.80 | -2.56% | 1,299 |
| Nov 6, 2025 | 23.20 | 23.40 | 23.00 | 23.40 | 23.40 | 0.86% | 337 |
| Nov 5, 2025 | 22.80 | 23.20 | 22.00 | 23.20 | 23.20 | 2.65% | 1,361 |
| Nov 4, 2025 | 23.00 | 23.40 | 21.80 | 22.60 | 22.60 | -1.74% | 3,052 |
| Nov 3, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -3.36% | 4,448 |
| Oct 31, 2025 | 23.80 | 24.60 | 21.60 | 23.80 | 23.80 | - | 7,616 |
| Oct 30, 2025 | 23.80 | 23.80 | 22.80 | 23.80 | 23.80 | - | 425 |
| Oct 29, 2025 | 23.80 | 24.20 | 22.20 | 23.80 | 23.80 | -0.83% | 1,135 |
| Oct 28, 2025 | 24.40 | 24.40 | 23.40 | 24.00 | 24.00 | -1.64% | 851 |
| Oct 27, 2025 | 24.20 | 24.40 | 24.00 | 24.40 | 24.40 | - | 246 |
| Oct 24, 2025 | 24.40 | 24.40 | 23.80 | 24.40 | 24.40 | - | 679 |
| Oct 23, 2025 | 24.40 | 24.40 | 23.60 | 24.40 | 24.40 | - | 215 |
| Oct 22, 2025 | 23.60 | 24.40 | 23.40 | 24.40 | 24.40 | 3.39% | 561 |
| Oct 21, 2025 | 23.60 | 23.60 | 22.60 | 23.60 | 23.60 | - | 430 |
| Oct 20, 2025 | 24.20 | 24.20 | 22.80 | 23.60 | 23.60 | -3.28% | 1,897 |
| Oct 17, 2025 | 24.40 | 24.40 | 23.60 | 24.40 | 24.40 | - | 310 |
| Oct 16, 2025 | 24.20 | 24.40 | 23.20 | 24.40 | 24.40 | 0.83% | 464 |
| Oct 15, 2025 | 24.20 | 24.40 | 23.20 | 24.20 | 24.20 | - | 313 |
| Oct 14, 2025 | 24.40 | 24.40 | 23.00 | 24.20 | 24.20 | -1.63% | 1,250 |
| Oct 13, 2025 | 22.40 | 24.60 | 22.40 | 24.60 | 24.60 | 7.89% | 1,808 |
| Oct 10, 2025 | 24.00 | 24.60 | 22.80 | 22.80 | 22.80 | -7.32% | 654 |
| Oct 9, 2025 | 24.20 | 24.60 | 23.80 | 24.60 | 24.60 | 2.50% | 248 |
| Oct 8, 2025 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | -1.64% | 1,653 |
| Oct 7, 2025 | 25.00 | 25.00 | 23.00 | 24.40 | 24.40 | -1.61% | 1,448 |
| Oct 6, 2025 | 24.00 | 24.80 | 23.80 | 24.80 | 24.80 | 3.33% | 467 |
| Oct 3, 2025 | 23.60 | 25.20 | 23.60 | 24.00 | 24.00 | 2.56% | 4,607 |
| Oct 2, 2025 | 23.00 | 23.40 | 22.40 | 23.40 | 23.40 | 1.74% | 2,737 |
| Oct 1, 2025 | 22.40 | 23.00 | 22.20 | 23.00 | 23.00 | 1.77% | 959 |
| Sep 30, 2025 | 22.80 | 23.00 | 22.20 | 22.60 | 22.60 | - | 760 |
| Sep 29, 2025 | 21.60 | 22.80 | 21.60 | 22.60 | 22.60 | 9.71% | 6,150 |
| Sep 26, 2025 | 20.60 | 20.80 | 20.40 | 20.60 | 20.60 | - | 268 |
| Sep 25, 2025 | 20.80 | 21.00 | 20.60 | 20.60 | 20.60 | -0.96% | 26 |
| Sep 24, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -0.95% | 563 |
| Sep 23, 2025 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | 1.94% | 1,208 |
| Sep 22, 2025 | 20.60 | 21.00 | 20.60 | 20.60 | 20.60 | 0.98% | 411 |