Baikowski SA (EPA:ALBKK)
France · Delayed Price · Currency is EUR 25.00
+0.20 (0.81%)
Aug 3, 2026, 9:54 AM CET
Baikowski Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 24.60 | 24.80 | 24.40 | 24.80 | 24.80 | 0.81% | 36 |
| Jul 23, 2026 | 24.80 | 24.80 | 24.20 | 24.60 | 24.60 | -0.81% | 202 |
| Jul 22, 2026 | 24.40 | 25.00 | 23.80 | 24.80 | 24.80 | 1.64% | 574 |
| Jul 21, 2026 | 23.70 | 24.40 | 23.50 | 24.40 | 24.40 | 2.95% | 464 |
| Jul 20, 2026 | 23.80 | 24.50 | 23.70 | 23.70 | 23.70 | -0.42% | 491 |
| Jul 17, 2026 | 24.80 | 25.00 | 23.80 | 23.80 | 23.80 | -4.80% | 497 |
| Jul 16, 2026 | 25.20 | 25.20 | 24.80 | 25.00 | 25.00 | -0.79% | 317 |
| Jul 15, 2026 | 25.40 | 25.90 | 24.20 | 25.20 | 25.20 | - | 1,324 |
| Jul 14, 2026 | 25.00 | 25.20 | 24.80 | 25.20 | 25.20 | 0.80% | 666 |
| Jul 13, 2026 | 25.00 | 25.20 | 24.80 | 25.00 | 25.00 | - | 572 |
| Jul 10, 2026 | 24.30 | 26.00 | 24.30 | 25.00 | 25.00 | 3.73% | 762 |
| Jul 9, 2026 | 23.70 | 24.10 | 23.70 | 24.10 | 24.10 | 1.69% | 6,559 |
| Jul 8, 2026 | 24.90 | 24.90 | 23.70 | 23.70 | 23.70 | -4.05% | 1,045 |
| Jul 7, 2026 | 24.20 | 26.00 | 24.00 | 24.70 | 24.70 | 4.22% | 3,101 |
| Jul 6, 2026 | 23.20 | 23.70 | 22.80 | 23.70 | 23.70 | 2.16% | 1,708 |
| Jul 3, 2026 | 22.90 | 23.20 | 22.90 | 23.20 | 23.20 | 0.43% | 321 |
| Jul 2, 2026 | 22.80 | 23.10 | 22.40 | 23.10 | 23.10 | 1.76% | 6,613 |
| Jul 1, 2026 | 23.70 | 23.80 | 22.10 | 22.70 | 22.70 | -3.40% | 5,958 |
| Jun 30, 2026 | 24.40 | 24.40 | 23.00 | 23.50 | 23.50 | -5.24% | 2,538 |
| Jun 29, 2026 | 25.00 | 25.00 | 24.50 | 24.80 | 24.80 | - | 296 |
| Jun 26, 2026 | 24.70 | 25.00 | 23.80 | 24.80 | 24.80 | 0.40% | 8,005 |
| Jun 25, 2026 | 24.50 | 25.50 | 24.50 | 25.00 | 24.70 | 2.88% | 7,573 |
| Jun 24, 2026 | 25.90 | 26.60 | 24.30 | 24.30 | 24.01 | -6.18% | 4,455 |
| Jun 23, 2026 | 25.80 | 26.40 | 25.80 | 25.90 | 25.59 | -1.52% | 2,100 |
| Jun 22, 2026 | 28.10 | 28.10 | 25.80 | 26.30 | 25.98 | -6.41% | 2,886 |
| Jun 19, 2026 | 27.90 | 28.10 | 27.90 | 28.10 | 27.76 | 0.72% | 361 |
| Jun 18, 2026 | 25.20 | 27.90 | 24.60 | 27.90 | 27.57 | 8.14% | 3,573 |
| Jun 17, 2026 | 26.90 | 26.90 | 24.50 | 25.80 | 25.49 | -4.09% | 4,949 |
| Jun 16, 2026 | 27.80 | 28.50 | 26.90 | 26.90 | 26.58 | -3.24% | 1,627 |
| Jun 15, 2026 | 27.60 | 29.00 | 27.30 | 27.80 | 27.47 | 1.09% | 1,540 |
| Jun 12, 2026 | 28.30 | 28.30 | 27.50 | 27.50 | 27.17 | -1.79% | 1,419 |
| Jun 11, 2026 | 27.40 | 29.50 | 27.00 | 28.00 | 27.66 | -1.41% | 4,054 |
| Jun 10, 2026 | 30.60 | 30.60 | 28.30 | 28.40 | 28.06 | -8.09% | 2,320 |
| Jun 9, 2026 | 32.00 | 32.30 | 30.90 | 30.90 | 30.53 | -6.08% | 2,813 |
| Jun 8, 2026 | 31.50 | 32.90 | 28.50 | 32.90 | 32.51 | 4.11% | 4,097 |
| Jun 5, 2026 | 32.40 | 34.90 | 31.60 | 31.60 | 31.22 | -1.86% | 10,761 |
| Jun 4, 2026 | 31.90 | 32.20 | 30.10 | 32.20 | 31.81 | -2.13% | 7,984 |
| Jun 3, 2026 | 31.40 | 33.00 | 31.00 | 32.90 | 32.51 | 8.22% | 6,021 |
| Jun 2, 2026 | 33.40 | 34.40 | 30.10 | 30.40 | 30.04 | -5.59% | 15,410 |
| Jun 1, 2026 | 30.00 | 37.40 | 29.80 | 32.20 | 31.81 | 8.05% | 25,380 |
| May 29, 2026 | 28.00 | 32.50 | 28.00 | 29.80 | 29.44 | 16.41% | 17,401 |
| May 28, 2026 | 25.00 | 27.50 | 24.90 | 25.60 | 25.29 | 2.81% | 13,025 |
| May 27, 2026 | 22.70 | 24.90 | 22.60 | 24.90 | 24.60 | 9.21% | 4,814 |
| May 26, 2026 | 22.70 | 22.80 | 22.70 | 22.80 | 22.53 | 0.44% | 379 |
| May 25, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.43 | 0.44% | 741 |