Eurobio Scientific Société anonyme (EPA:ALERS)
France · Delayed Price · Currency is EUR 22.50
+1.25 (5.88%)
Apr 2, 2026, 4:41 PM CET
EPA:ALERS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 21.50 | 22.60 | 21.50 | 22.50 | 22.50 | 5.88% | 918 |
| Apr 1, 2026 | 20.60 | 21.25 | 20.40 | 21.25 | 21.25 | 3.16% | 2,471 |
| Mar 31, 2026 | 21.80 | 21.80 | 20.60 | 20.60 | 20.60 | -5.72% | 697 |
| Mar 30, 2026 | 21.80 | 21.85 | 21.80 | 21.85 | 21.85 | -1.35% | 20 |
| Mar 27, 2026 | 20.90 | 22.15 | 20.90 | 22.15 | 22.15 | - | 197 |
| Mar 26, 2026 | 22.15 | 22.15 | 21.00 | 22.15 | 22.15 | -0.23% | 19 |
| Mar 25, 2026 | 20.85 | 22.20 | 20.85 | 22.20 | 22.20 | 5.97% | 4 |
| Mar 24, 2026 | 21.75 | 22.30 | 20.85 | 20.95 | 20.95 | -2.56% | 903 |
| Mar 23, 2026 | 21.35 | 21.50 | 21.00 | 21.50 | 21.50 | 0.47% | 194 |
| Mar 20, 2026 | 22.40 | 22.40 | 21.40 | 21.40 | 21.40 | -4.46% | 268 |
| Mar 19, 2026 | 21.55 | 22.40 | 21.30 | 22.40 | 22.40 | 1.59% | 1,027 |
| Mar 18, 2026 | 21.30 | 22.50 | 21.30 | 22.05 | 22.05 | 3.52% | 753 |
| Mar 17, 2026 | 22.10 | 22.30 | 20.60 | 21.30 | 21.30 | -5.33% | 1,487 |
| Mar 16, 2026 | 22.60 | 22.60 | 22.50 | 22.50 | 22.50 | -0.44% | 211 |
| Mar 13, 2026 | 22.60 | 23.15 | 22.60 | 22.60 | 22.60 | -3.42% | 778 |
| Mar 12, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 4.00% | 14 |
| Mar 11, 2026 | 22.95 | 22.95 | 22.50 | 22.50 | 22.50 | -0.88% | 425 |
| Mar 10, 2026 | 22.60 | 23.40 | 22.60 | 22.70 | 22.70 | 0.89% | 92 |
| Mar 9, 2026 | 24.05 | 24.05 | 22.10 | 22.50 | 22.50 | -3.64% | 675 |
| Mar 6, 2026 | 23.75 | 24.00 | 23.35 | 23.35 | 23.35 | -1.06% | 2,978 |
| Mar 5, 2026 | 23.30 | 23.65 | 23.30 | 23.60 | 23.60 | 1.29% | 1,735 |
| Mar 4, 2026 | 23.30 | 23.65 | 23.20 | 23.30 | 23.30 | -0.43% | 2,416 |
| Mar 3, 2026 | 23.30 | 23.75 | 23.30 | 23.40 | 23.40 | 0.43% | 2,229 |
| Mar 2, 2026 | 23.70 | 23.75 | 23.30 | 23.30 | 23.30 | -0.85% | 3,785 |
| Feb 27, 2026 | 23.20 | 23.70 | 23.20 | 23.50 | 23.50 | 1.29% | 237 |
| Feb 26, 2026 | 23.75 | 23.75 | 23.20 | 23.20 | 23.20 | -2.11% | 4,930 |
| Feb 25, 2026 | 23.15 | 23.70 | 23.15 | 23.70 | 23.70 | 2.38% | 1,375 |
| Feb 24, 2026 | 22.50 | 23.38 | 22.50 | 23.15 | 23.15 | 3.58% | 315 |
| Feb 23, 2026 | 23.05 | 23.65 | 22.25 | 22.35 | 22.35 | -4.69% | 1,300 |
| Feb 20, 2026 | 23.00 | 23.45 | 23.00 | 23.45 | 23.45 | 1.96% | 444 |
| Feb 19, 2026 | 23.25 | 23.30 | 22.30 | 23.00 | 23.00 | -1.92% | 7,692 |
| Feb 18, 2026 | 23.70 | 23.75 | 23.45 | 23.45 | 23.45 | -1.26% | 1,224 |
| Feb 17, 2026 | 23.80 | 23.85 | 23.75 | 23.75 | 23.75 | -0.63% | 2,038 |
| Feb 16, 2026 | 23.90 | 24.10 | 23.80 | 23.90 | 23.90 | -0.62% | 3,226 |
| Feb 13, 2026 | 24.00 | 24.10 | 23.95 | 24.05 | 24.05 | 0.63% | 339 |
| Feb 12, 2026 | 23.90 | 24.00 | 23.90 | 23.90 | 23.90 | 0.42% | 1,705 |
| Feb 11, 2026 | 23.65 | 23.90 | 23.65 | 23.80 | 23.80 | -0.21% | 705 |
| Feb 10, 2026 | 23.90 | 23.90 | 23.85 | 23.85 | 23.85 | -0.21% | 428 |
| Feb 9, 2026 | 23.70 | 23.90 | 23.70 | 23.90 | 23.90 | - | 628 |
| Feb 6, 2026 | 23.55 | 23.90 | 23.55 | 23.90 | 23.90 | 1.49% | 682 |
| Feb 5, 2026 | 23.55 | 23.85 | 23.55 | 23.55 | 23.55 | -0.42% | 521 |
| Feb 4, 2026 | 23.60 | 23.65 | 23.60 | 23.65 | 23.65 | 0.42% | 287 |
| Feb 3, 2026 | 23.90 | 23.90 | 23.55 | 23.55 | 23.55 | -1.26% | 841 |
| Feb 2, 2026 | 23.90 | 23.90 | 23.70 | 23.85 | 23.85 | -0.21% | 109 |
| Jan 30, 2026 | 23.75 | 23.90 | 23.70 | 23.90 | 23.90 | 0.63% | 10,680 |
| Jan 29, 2026 | 23.80 | 23.90 | 23.75 | 23.75 | 23.75 | -0.21% | 577 |
| Jan 28, 2026 | 24.20 | 24.20 | 23.80 | 23.80 | 23.80 | -0.21% | 2,086 |
| Jan 27, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -1.24% | 142 |
| Jan 26, 2026 | 23.90 | 24.15 | 23.90 | 24.15 | 24.15 | 1.05% | 245 |
| Jan 23, 2026 | 24.50 | 24.50 | 23.80 | 23.90 | 23.90 | - | 3,647 |