Eurobio Scientific Société anonyme (EPA:ALERS)
France · Delayed Price · Currency is EUR 23.45
+0.45 (1.96%)
At close: Feb 20, 2026
EPA:ALERS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 24.00 | 24.25 | 23.80 | 23.90 | 23.90 | -2.25% | 1,283 |
| Jan 21, 2026 | 24.00 | 24.45 | 23.75 | 24.45 | 24.45 | 3.16% | 396 |
| Jan 20, 2026 | 23.75 | 23.80 | 23.70 | 23.70 | 23.70 | -0.21% | 228 |
| Jan 19, 2026 | 23.80 | 24.00 | 23.75 | 23.75 | 23.75 | -0.21% | 167 |
| Jan 16, 2026 | 23.85 | 23.85 | 23.60 | 23.80 | 23.80 | -0.83% | 2,966 |
| Jan 15, 2026 | 23.95 | 24.00 | 23.95 | 24.00 | 24.00 | - | 1,009 |
| Jan 14, 2026 | 24.05 | 24.05 | 24.00 | 24.00 | 24.00 | - | 1,085 |
| Jan 13, 2026 | 24.00 | 24.05 | 24.00 | 24.00 | 24.00 | -1.64% | 540 |
| Jan 12, 2026 | 24.45 | 24.45 | 23.95 | 24.40 | 24.40 | 1.46% | 196 |
| Jan 9, 2026 | 24.55 | 24.55 | 23.85 | 24.05 | 24.05 | 0.21% | 2,754 |
| Jan 8, 2026 | 24.60 | 24.60 | 23.80 | 24.00 | 24.00 | - | 505 |
| Jan 7, 2026 | 24.60 | 24.60 | 24.00 | 24.00 | 24.00 | -0.41% | 19 |
| Jan 6, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | 1,592 |
| Jan 5, 2026 | 24.25 | 24.25 | 24.10 | 24.10 | 24.10 | -0.21% | 128 |
| Jan 2, 2026 | 24.70 | 24.70 | 24.15 | 24.15 | 24.15 | -0.82% | 1,007 |
| Dec 31, 2025 | 24.35 | 24.35 | 24.20 | 24.35 | 24.35 | - | 2,860 |
| Dec 30, 2025 | 24.65 | 24.65 | 24.25 | 24.35 | 24.35 | -0.61% | 668 |
| Dec 29, 2025 | 24.70 | 24.70 | 24.30 | 24.50 | 24.50 | 0.82% | 1,422 |
| Dec 24, 2025 | 24.20 | 24.30 | 24.20 | 24.30 | 24.30 | -1.22% | 413 |
| Dec 23, 2025 | 24.60 | 24.65 | 24.30 | 24.60 | 24.60 | - | 1,069 |
| Dec 22, 2025 | 24.25 | 24.60 | 24.20 | 24.60 | 24.60 | 1.03% | 2,104 |
| Dec 19, 2025 | 24.35 | 24.35 | 24.20 | 24.35 | 24.35 | - | 4,053 |
| Dec 18, 2025 | 24.35 | 24.40 | 24.35 | 24.35 | 24.35 | - | 442 |
| Dec 17, 2025 | 24.30 | 24.35 | 24.30 | 24.35 | 24.35 | 0.21% | 1,951 |
| Dec 16, 2025 | 24.65 | 24.65 | 24.30 | 24.30 | 24.30 | 0.21% | 1,005 |
| Dec 15, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.21% | 78 |
| Dec 12, 2025 | 24.65 | 24.65 | 24.15 | 24.20 | 24.20 | -1.43% | 1,614 |
| Dec 11, 2025 | 24.20 | 24.60 | 24.20 | 24.55 | 24.55 | 1.03% | 97 |
| Dec 10, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.41% | 53 |