Baikowski SA (EPA:ALBKK)
France · Delayed Price · Currency is EUR 23.40
-0.20 (-0.85%)
Dec 22, 2025, 4:21 PM CET
Baikowski Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 23.40 | 23.40 | 23.00 | 23.40 | 23.40 | - | 2,072 |
| Dec 18, 2025 | 22.80 | 23.40 | 22.60 | 23.40 | 23.40 | 2.63% | 772 |
| Dec 17, 2025 | 22.60 | 22.80 | 22.40 | 22.80 | 22.80 | 0.88% | 2,160 |
| Dec 16, 2025 | 22.60 | 22.60 | 22.40 | 22.60 | 22.60 | - | 240 |
| Dec 15, 2025 | 22.60 | 22.80 | 22.40 | 22.60 | 22.60 | - | 173 |
| Dec 12, 2025 | 22.60 | 22.60 | 22.00 | 22.60 | 22.60 | - | 170 |
| Dec 11, 2025 | 22.40 | 22.60 | 22.20 | 22.60 | 22.60 | 0.89% | 99 |
| Dec 10, 2025 | 21.60 | 22.60 | 21.40 | 22.40 | 22.40 | -0.88% | 968 |
| Dec 9, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 7 |
| Dec 8, 2025 | 22.60 | 22.60 | 22.40 | 22.60 | 22.60 | - | 19 |
| Dec 5, 2025 | 22.00 | 22.60 | 22.00 | 22.60 | 22.60 | - | 899 |
| Dec 4, 2025 | 22.60 | 22.60 | 22.20 | 22.60 | 22.60 | - | 565 |
| Dec 3, 2025 | 22.60 | 22.60 | 22.00 | 22.60 | 22.60 | - | 329 |
| Dec 2, 2025 | 22.80 | 22.80 | 22.40 | 22.60 | 22.60 | -0.88% | 86 |
| Dec 1, 2025 | 23.40 | 23.60 | 22.00 | 22.80 | 22.80 | 0.88% | 1,320 |
| 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 |