Baikowski SA (EPA:ALBKK)
France · Delayed Price · Currency is EUR 19.80
-0.40 (-1.98%)
Oct 2, 2026, 5:29 PM CET
Baikowski Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 20.20 | 20.30 | 19.80 | 19.80 | 19.80 | -1.98% | 1,924 |
| Oct 1, 2026 | 20.00 | 20.20 | 19.80 | 20.20 | 20.20 | 1.76% | 383 |
| Sep 30, 2026 | 19.65 | 20.60 | 19.65 | 19.85 | 19.85 | 1.02% | 1,379 |
| Sep 29, 2026 | 20.70 | 20.70 | 19.30 | 19.65 | 19.65 | -4.15% | 3,913 |
| Sep 28, 2026 | 23.10 | 23.10 | 20.50 | 20.50 | 20.50 | -10.87% | 3,808 |
| Sep 25, 2026 | 22.30 | 23.00 | 22.10 | 23.00 | 23.00 | 3.14% | 831 |
| Sep 24, 2026 | 22.00 | 22.60 | 21.90 | 22.30 | 22.30 | -1.33% | 939 |
| Sep 23, 2026 | 22.80 | 22.80 | 22.00 | 22.60 | 22.60 | -0.88% | 178 |
| Sep 22, 2026 | 23.00 | 23.00 | 22.20 | 22.80 | 22.80 | -0.87% | 220 |
| Sep 21, 2026 | 22.30 | 23.00 | 22.30 | 23.00 | 23.00 | 3.14% | 892 |
| Sep 18, 2026 | 22.20 | 22.30 | 22.00 | 22.30 | 22.30 | 0.45% | 1,475 |
| Sep 17, 2026 | 22.00 | 22.20 | 21.30 | 22.20 | 22.20 | 0.91% | 1,239 |
| Sep 16, 2026 | 22.20 | 22.30 | 22.00 | 22.00 | 22.00 | -0.90% | 1,087 |
| Sep 15, 2026 | 21.70 | 22.30 | 21.60 | 22.20 | 22.20 | 2.30% | 2,047 |
| Sep 14, 2026 | 23.40 | 23.40 | 21.40 | 21.70 | 21.70 | -6.87% | 5,541 |
| Sep 11, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - | 516 |
| Sep 10, 2026 | 23.30 | 23.40 | 23.30 | 23.30 | 23.30 | - | 683 |
| Sep 9, 2026 | 23.70 | 23.70 | 23.30 | 23.30 | 23.30 | -1.69% | 1,232 |
| Sep 8, 2026 | 23.70 | 23.80 | 23.50 | 23.70 | 23.70 | -0.84% | 1,197 |
| Sep 7, 2026 | 24.00 | 24.00 | 23.50 | 23.90 | 23.90 | -0.42% | 1,086 |
| Sep 4, 2026 | 24.70 | 24.90 | 22.70 | 24.00 | 24.00 | -2.83% | 14,735 |
| Sep 3, 2026 | 24.70 | 25.00 | 24.30 | 24.70 | 24.70 | - | 1,556 |
| Sep 2, 2026 | 24.50 | 24.70 | 24.00 | 24.70 | 24.70 | - | 262 |
| Sep 1, 2026 | 24.70 | 24.90 | 24.50 | 24.70 | 24.70 | - | 108 |
| Aug 31, 2026 | 24.10 | 26.00 | 24.10 | 24.70 | 24.70 | 2.92% | 1,498 |
| Aug 28, 2026 | 24.00 | 24.20 | 23.30 | 24.00 | 24.00 | 0.42% | 608 |
| Aug 27, 2026 | 23.90 | 24.00 | 23.00 | 23.90 | 23.90 | - | 391 |
| Aug 26, 2026 | 23.90 | 23.90 | 23.70 | 23.90 | 23.90 | - | 67 |
| Aug 25, 2026 | 23.80 | 24.00 | 23.50 | 23.90 | 23.90 | 1.27% | 224 |
| Aug 24, 2026 | 23.50 | 23.70 | 23.50 | 23.60 | 23.60 | 0.43% | 214 |
| Aug 21, 2026 | 23.90 | 24.00 | 23.50 | 23.50 | 23.50 | -2.08% | 204 |
| Aug 20, 2026 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 198 |
| Aug 19, 2026 | 23.80 | 24.00 | 23.60 | 24.00 | 24.00 | - | 108 |
| Aug 18, 2026 | 23.90 | 24.00 | 23.70 | 24.00 | 24.00 | 0.42% | 152 |
| Aug 17, 2026 | 23.70 | 23.90 | 23.70 | 23.90 | 23.90 | - | 203 |
| Aug 14, 2026 | 23.80 | 23.90 | 23.60 | 23.90 | 23.90 | 0.42% | 336 |
| Aug 13, 2026 | 24.10 | 24.10 | 23.60 | 23.80 | 23.80 | -0.83% | 436 |
| Aug 12, 2026 | 23.40 | 24.00 | 23.10 | 24.00 | 24.00 | 1.69% | 899 |
| Aug 11, 2026 | 24.40 | 24.40 | 22.50 | 23.60 | 23.60 | -2.48% | 2,052 |
| Aug 10, 2026 | 24.50 | 24.50 | 23.70 | 24.20 | 24.20 | -2.02% | 1,655 |
| Aug 7, 2026 | 24.70 | 25.00 | 24.50 | 24.70 | 24.70 | -1.59% | 359 |
| Aug 6, 2026 | 25.10 | 25.20 | 24.20 | 25.10 | 25.10 | 0.40% | 615 |
| Aug 5, 2026 | 25.00 | 25.20 | 24.40 | 25.00 | 25.00 | 0.81% | 819 |
| Aug 4, 2026 | 26.00 | 26.00 | 23.80 | 24.80 | 24.80 | -4.62% | 1,631 |
| Aug 3, 2026 | 25.00 | 26.00 | 24.30 | 26.00 | 26.00 | 4.84% | 265 |
| Jul 31, 2026 | 24.80 | 24.80 | 24.40 | 24.80 | 24.80 | - | 1,199 |
| Jul 30, 2026 | 24.90 | 25.00 | 24.80 | 24.80 | 24.80 | -0.40% | 155 |
| Jul 29, 2026 | 25.40 | 26.10 | 24.90 | 24.90 | 24.90 | -1.97% | 1,953 |
| Jul 28, 2026 | 25.90 | 26.60 | 25.40 | 25.40 | 25.40 | -1.93% | 1,533 |
| Jul 27, 2026 | 24.70 | 26.40 | 24.60 | 25.90 | 25.90 | 4.44% | 7,597 |