Baikowski SA (EPA:ALBKK)
France · Delayed Price · Currency is EUR 19.40
+0.20 (1.04%)
Sep 5, 2025, 4:39 PM CET
Baikowski Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 19.70 | 19.90 | 19.20 | 19.20 | 19.20 | -2.54% | 223 |
| Sep 3, 2025 | 19.60 | 19.80 | 19.60 | 19.70 | 19.70 | 0.51% | 39 |
| Sep 2, 2025 | 20.20 | 20.60 | 19.60 | 19.60 | 19.60 | -2.97% | 203 |
| Sep 1, 2025 | 20.20 | 20.60 | 20.00 | 20.20 | 20.20 | -2.88% | 341 |
| Aug 29, 2025 | 20.80 | 20.80 | 20.40 | 20.80 | 20.80 | - | 103 |
| Aug 28, 2025 | 19.80 | 20.80 | 19.40 | 20.80 | 20.80 | 5.05% | 627 |
| Aug 27, 2025 | 19.80 | 20.80 | 19.80 | 19.80 | 19.80 | - | 356 |
| Aug 26, 2025 | 20.60 | 20.60 | 19.60 | 19.80 | 19.80 | -4.81% | 493 |
| Aug 25, 2025 | 21.00 | 21.00 | 20.60 | 20.80 | 20.80 | -0.95% | 124 |
| Aug 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 37 |
| Aug 21, 2025 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | - | 103 |
| Aug 20, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | 21 |
| Aug 19, 2025 | 21.00 | 21.00 | 20.60 | 20.80 | 20.80 | -0.95% | 104 |
| Aug 18, 2025 | 20.80 | 21.00 | 20.60 | 21.00 | 21.00 | 1.94% | 524 |
| Aug 15, 2025 | 20.80 | 21.00 | 20.60 | 20.60 | 20.60 | - | 127 |
| Aug 14, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -0.96% | 45 |
| Aug 13, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | 0.97% | 109 |
| Aug 12, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | 80 |
| Aug 11, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 4 |
| Aug 8, 2025 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | - | 125 |
| Aug 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | 104 |
| Aug 6, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -1.89% | 151 |
| Aug 5, 2025 | 20.80 | 21.40 | 20.80 | 21.20 | 21.20 | 0.95% | 1,005 |
| Aug 4, 2025 | 20.40 | 21.00 | 20.40 | 21.00 | 21.00 | 0.96% | 40 |
| Aug 1, 2025 | 20.80 | 20.80 | 20.00 | 20.80 | 20.80 | 1.96% | 107 |
| Jul 31, 2025 | 20.20 | 20.60 | 20.00 | 20.40 | 20.40 | -0.97% | 477 |
| Jul 30, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -1.90% | 34 |
| Jul 29, 2025 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | - | 178 |
| Jul 28, 2025 | 21.20 | 21.20 | 20.60 | 21.00 | 21.00 | -1.87% | 295 |
| Jul 25, 2025 | 21.00 | 21.40 | 20.60 | 21.40 | 21.40 | 2.88% | 189 |
| Jul 24, 2025 | 19.70 | 21.60 | 19.70 | 20.80 | 20.80 | 4.00% | 1,096 |
| Jul 23, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -0.99% | 105 |
| Jul 22, 2025 | 20.60 | 20.60 | 19.40 | 20.20 | 20.20 | -1.94% | 769 |
| Jul 21, 2025 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | - | 121 |
| Jul 18, 2025 | 20.80 | 20.80 | 20.00 | 20.60 | 20.60 | -0.96% | 382 |
| Jul 17, 2025 | 20.60 | 20.80 | 20.20 | 20.80 | 20.80 | 0.97% | 166 |
| Jul 16, 2025 | 21.60 | 21.60 | 20.60 | 20.60 | 20.60 | -4.63% | 302 |
| Jul 15, 2025 | 22.00 | 22.00 | 21.40 | 21.60 | 21.60 | -1.82% | 290 |
| Jul 14, 2025 | 20.40 | 22.00 | 20.40 | 22.00 | 22.00 | 6.80% | 715 |
| Jul 11, 2025 | 19.70 | 21.60 | 19.40 | 20.60 | 20.60 | 4.57% | 811 |
| Jul 10, 2025 | 19.30 | 19.70 | 19.10 | 19.70 | 19.70 | 2.07% | 60 |
| Jul 9, 2025 | 19.40 | 19.40 | 19.00 | 19.30 | 19.30 | - | 466 |
| Jul 8, 2025 | 20.20 | 20.40 | 19.30 | 19.30 | 19.30 | -4.46% | 117 |
| Jul 7, 2025 | 20.00 | 20.20 | 19.00 | 20.20 | 20.20 | 1.00% | 1,375 |
| Jul 4, 2025 | 20.40 | 20.80 | 20.00 | 20.00 | 20.00 | -1.96% | 1,052 |
| Jul 3, 2025 | 21.40 | 21.40 | 20.20 | 20.40 | 20.40 | -3.77% | 580 |
| Jul 2, 2025 | 20.80 | 21.20 | 20.60 | 21.20 | 21.20 | 1.92% | 145 |
| Jul 1, 2025 | 21.00 | 21.20 | 20.80 | 20.80 | 20.80 | - | 111 |
| Jun 30, 2025 | 21.80 | 21.80 | 20.60 | 20.80 | 20.80 | -4.59% | 1,191 |
| Jun 27, 2025 | 21.80 | 21.80 | 20.80 | 21.80 | 21.80 | - | 507 |