Eurobio Scientific Société anonyme (EPA:ALERS)
France · Delayed Price · Currency is EUR 25.35
+0.05 (0.20%)
Sep 29, 2025, 9:36 AM CET
EPA:ALERS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.35 | 25.35 | 25.25 | 25.30 | 25.30 | -0.20% | 176 |
| Sep 25, 2025 | 25.70 | 25.70 | 25.35 | 25.35 | 25.35 | -0.39% | 1,896 |
| Sep 24, 2025 | 25.45 | 25.65 | 25.45 | 25.45 | 25.45 | 0.20% | 68 |
| Sep 23, 2025 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | -0.39% | 1,210 |
| Sep 22, 2025 | 25.60 | 25.60 | 25.50 | 25.50 | 25.50 | -0.39% | 255 |
| Sep 19, 2025 | 25.50 | 25.70 | 25.50 | 25.60 | 25.60 | 1.19% | 1,442 |
| Sep 18, 2025 | 25.20 | 25.35 | 25.20 | 25.30 | 25.30 | 0.20% | 1,406 |
| Sep 17, 2025 | 25.60 | 25.60 | 25.25 | 25.25 | 25.25 | -1.37% | 45 |
| Sep 16, 2025 | 25.30 | 25.60 | 25.30 | 25.60 | 25.60 | 0.39% | 1,453 |
| Sep 15, 2025 | 25.45 | 25.50 | 25.25 | 25.50 | 25.50 | 0.20% | 193 |
| Sep 12, 2025 | 25.25 | 25.50 | 25.25 | 25.45 | 25.45 | 0.79% | 92 |
| Sep 11, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | 72 |
| Sep 10, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | 40 |
| Sep 9, 2025 | 25.45 | 25.55 | 25.25 | 25.25 | 25.25 | - | 3,341 |
| Sep 8, 2025 | 25.20 | 25.55 | 25.20 | 25.25 | 25.25 | 0.20% | 2,376 |
| Sep 5, 2025 | 25.10 | 25.20 | 25.10 | 25.20 | 25.20 | -0.20% | 203 |
| Sep 4, 2025 | 25.55 | 25.60 | 25.10 | 25.25 | 25.25 | -0.20% | 145 |
| Sep 3, 2025 | 25.05 | 25.55 | 25.05 | 25.30 | 25.30 | -0.78% | 95 |
| Sep 2, 2025 | 25.50 | 25.50 | 25.30 | 25.50 | 25.50 | 0.20% | 323 |
| Sep 1, 2025 | 25.50 | 25.50 | 25.40 | 25.45 | 25.45 | -0.20% | 129 |
| Aug 29, 2025 | 25.60 | 25.60 | 25.40 | 25.50 | 25.50 | 0.59% | 489 |
| Aug 28, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.20% | 75 |
| Aug 27, 2025 | 25.60 | 25.60 | 25.25 | 25.30 | 25.30 | 0.40% | 100 |
| Aug 26, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.37% | 307 |
| Aug 25, 2025 | 25.60 | 25.60 | 25.35 | 25.55 | 25.55 | - | 123 |
| Aug 22, 2025 | 25.50 | 25.55 | 25.35 | 25.55 | 25.55 | 0.99% | 1,111 |
| Aug 21, 2025 | 25.15 | 25.50 | 25.15 | 25.30 | 25.30 | 0.40% | 151 |
| Aug 20, 2025 | 25.55 | 25.55 | 25.20 | 25.20 | 25.20 | -0.98% | 51 |
| Aug 19, 2025 | 25.50 | 25.50 | 25.45 | 25.45 | 25.45 | 1.39% | 550 |
| Aug 18, 2025 | 25.50 | 25.50 | 25.10 | 25.10 | 25.10 | -1.38% | 370 |
| Aug 15, 2025 | 25.05 | 25.45 | 25.05 | 25.45 | 25.45 | 0.20% | 712 |
| Aug 14, 2025 | 25.00 | 25.40 | 25.00 | 25.40 | 25.40 | 1.20% | 333 |
| Aug 13, 2025 | 24.95 | 25.40 | 24.95 | 25.10 | 25.10 | 0.40% | 747 |
| Aug 12, 2025 | 25.40 | 25.40 | 25.00 | 25.00 | 25.00 | -1.38% | 409 |
| Aug 11, 2025 | 25.30 | 25.40 | 24.90 | 25.35 | 25.35 | 1.60% | 198 |
| Aug 8, 2025 | 25.10 | 25.15 | 23.90 | 24.95 | 24.95 | -0.60% | 595 |
| Aug 7, 2025 | 25.40 | 25.40 | 25.10 | 25.10 | 25.10 | -1.38% | 235 |
| Aug 6, 2025 | 25.05 | 25.45 | 25.05 | 25.45 | 25.45 | 1.39% | 148 |
| Aug 5, 2025 | 25.45 | 25.45 | 25.05 | 25.10 | 25.10 | -1.38% | 427 |
| Aug 4, 2025 | 25.05 | 25.45 | 25.05 | 25.45 | 25.45 | 0.20% | 604 |
| Aug 1, 2025 | 25.05 | 25.40 | 25.05 | 25.40 | 25.40 | - | 63 |
| Jul 31, 2025 | 25.40 | 25.40 | 25.05 | 25.40 | 25.40 | - | 312 |
| Jul 30, 2025 | 25.40 | 25.40 | 25.25 | 25.40 | 25.40 | 0.59% | 229 |
| Jul 29, 2025 | 25.00 | 25.40 | 25.00 | 25.25 | 25.25 | - | 289 |
| Jul 28, 2025 | 25.45 | 25.45 | 25.25 | 25.25 | 25.25 | -0.59% | 388 |
| Jul 25, 2025 | 24.80 | 25.40 | 24.70 | 25.40 | 25.40 | 0.20% | 146 |
| Jul 24, 2025 | 24.70 | 25.40 | 24.70 | 25.35 | 25.35 | 2.63% | 331 |
| Jul 23, 2025 | 25.00 | 25.20 | 24.70 | 24.70 | 24.70 | -3.14% | 643 |
| Jul 22, 2025 | 25.05 | 25.50 | 24.90 | 25.50 | 25.50 | 1.80% | 21 |
| Jul 21, 2025 | 25.00 | 25.95 | 25.00 | 25.05 | 25.05 | -1.57% | 1,536 |