Eurobio Scientific Société anonyme (EPA:ALERS)
France · Delayed Price · Currency is EUR 24.85
0.00 (0.00%)
Nov 24, 2025, 9:00 AM CET
EPA:ALERS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | - | - | 5 |
| Nov 21, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 3.33% | 111 |
| Nov 20, 2025 | 24.40 | 24.85 | 24.05 | 24.05 | 24.05 | -1.43% | 2,655 |
| Nov 19, 2025 | 24.25 | 24.50 | 24.15 | 24.40 | 24.40 | 1.04% | 1,095 |
| Nov 18, 2025 | 24.85 | 24.85 | 24.15 | 24.15 | 24.15 | -2.82% | 132 |
| Nov 17, 2025 | 24.90 | 24.90 | 24.00 | 24.85 | 24.85 | 1.64% | 102 |
| Nov 14, 2025 | 24.95 | 24.95 | 24.45 | 24.45 | 24.45 | 0.62% | 97 |
| Nov 13, 2025 | 25.15 | 25.15 | 24.30 | 24.30 | 24.30 | -1.02% | 653 |
| Nov 12, 2025 | 24.20 | 25.15 | 24.20 | 24.55 | 24.55 | 1.45% | 476 |
| Nov 11, 2025 | 24.60 | 24.65 | 24.20 | 24.20 | 24.20 | -1.22% | 554 |
| Nov 10, 2025 | 24.60 | 24.60 | 24.20 | 24.50 | 24.50 | - | 392 |
| Nov 7, 2025 | 24.10 | 24.60 | 24.10 | 24.50 | 24.50 | 1.87% | 1,726 |
| Nov 6, 2025 | 23.00 | 24.05 | 23.00 | 24.05 | 24.05 | - | 326 |
| Nov 5, 2025 | 24.20 | 24.20 | 21.80 | 24.05 | 24.05 | -0.41% | 1,308 |
| Nov 4, 2025 | 24.50 | 24.50 | 24.10 | 24.15 | 24.15 | - | 132 |
| Nov 3, 2025 | 24.10 | 24.15 | 24.10 | 24.15 | 24.15 | -0.41% | 202 |
| Oct 31, 2025 | 24.75 | 24.85 | 24.25 | 24.25 | 24.25 | -2.02% | 289 |
| Oct 30, 2025 | 24.30 | 24.80 | 24.20 | 24.75 | 24.75 | 1.85% | 200 |
| Oct 29, 2025 | 24.35 | 24.35 | 24.30 | 24.30 | 24.30 | -0.21% | 161 |
| Oct 28, 2025 | 24.35 | 24.50 | 24.25 | 24.35 | 24.35 | - | 617 |
| Oct 27, 2025 | 24.45 | 24.75 | 24.35 | 24.35 | 24.35 | -1.02% | 502 |
| Oct 24, 2025 | 24.30 | 24.60 | 24.30 | 24.60 | 24.60 | 1.44% | 166 |
| Oct 23, 2025 | 24.95 | 24.95 | 24.15 | 24.25 | 24.25 | 0.41% | 322 |
| Oct 22, 2025 | 24.70 | 24.95 | 24.00 | 24.15 | 24.15 | -2.23% | 1,161 |
| Oct 21, 2025 | 24.80 | 24.95 | 24.70 | 24.70 | 24.70 | -0.20% | 412 |
| Oct 20, 2025 | 25.50 | 25.50 | 24.75 | 24.75 | 24.75 | 0.20% | 316 |
| Oct 17, 2025 | 24.75 | 24.80 | 24.70 | 24.70 | 24.70 | -0.80% | 1,082 |
| Oct 16, 2025 | 25.00 | 25.00 | 24.90 | 24.90 | 24.90 | 0.20% | 775 |
| Oct 15, 2025 | 25.25 | 25.25 | 24.80 | 24.85 | 24.85 | 0.20% | 581 |
| Oct 14, 2025 | 24.80 | 25.35 | 24.80 | 24.80 | 24.80 | - | 689 |
| Oct 13, 2025 | 25.05 | 25.25 | 24.80 | 24.80 | 24.80 | -0.20% | 507 |
| Oct 10, 2025 | 24.70 | 25.30 | 24.70 | 24.85 | 24.85 | -0.20% | 892 |
| Oct 9, 2025 | 24.80 | 25.35 | 24.80 | 24.90 | 24.90 | -1.78% | 697 |
| Oct 8, 2025 | 24.80 | 25.35 | 24.75 | 25.35 | 25.35 | 2.63% | 469 |
| Oct 7, 2025 | 25.20 | 25.20 | 24.60 | 24.70 | 24.70 | -1.98% | 3,460 |
| Oct 6, 2025 | 25.15 | 25.35 | 25.15 | 25.20 | 25.20 | -1.37% | 1,466 |
| Oct 3, 2025 | 25.20 | 25.55 | 25.15 | 25.55 | 25.55 | 0.79% | 1,786 |
| Oct 2, 2025 | 25.60 | 25.60 | 24.25 | 25.35 | 25.35 | 1.81% | 1,055 |
| Oct 1, 2025 | 24.85 | 24.90 | 24.85 | 24.90 | 24.90 | 3.97% | 433 |
| Sep 30, 2025 | 25.70 | 25.70 | 23.95 | 23.95 | 23.95 | -5.52% | 874 |
| Sep 29, 2025 | 25.25 | 25.35 | 25.25 | 25.35 | 25.35 | 0.20% | 232 |
| 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 |