Eurobio Scientific Société anonyme (EPA:ALERS)
France · Delayed Price · Currency is EUR 22.30
0.00 (0.00%)
May 14, 2026, 5:25 PM CET
EPA:ALERS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 22.90 | 22.90 | 21.90 | 21.90 | - | -1.79% | 1,090 |
| May 13, 2026 | 22.50 | 22.70 | 21.70 | 22.30 | 22.30 | -0.89% | 1,622 |
| May 12, 2026 | 23.80 | 24.00 | 21.80 | 22.50 | 22.50 | -3.85% | 5,282 |
| May 11, 2026 | 22.80 | 24.00 | 22.70 | 23.40 | 23.40 | 4.93% | 14,245 |
| May 8, 2026 | 22.10 | 24.00 | 21.70 | 22.30 | 22.30 | -0.89% | 13,803 |
| May 7, 2026 | 22.00 | 22.50 | 22.00 | 22.50 | 22.50 | 2.74% | 1,730 |
| May 6, 2026 | 22.10 | 22.40 | 21.90 | 21.90 | 21.90 | -1.79% | 2,247 |
| May 5, 2026 | 22.50 | 22.50 | 22.20 | 22.30 | 22.30 | -0.89% | 2,578 |
| May 4, 2026 | 23.40 | 23.40 | 22.50 | 22.50 | 22.50 | -1.75% | 409 |
| Apr 30, 2026 | 23.00 | 23.00 | 22.80 | 22.90 | 22.90 | -0.43% | 635 |
| Apr 29, 2026 | 23.00 | 23.90 | 23.00 | 23.00 | 23.00 | - | 168 |
| Apr 28, 2026 | 23.00 | 24.10 | 23.00 | 23.00 | 23.00 | -3.77% | 172 |
| Apr 27, 2026 | 24.00 | 24.30 | 22.90 | 23.90 | 23.90 | - | 23 |
| Apr 24, 2026 | 22.70 | 24.00 | 22.70 | 23.90 | 23.90 | 4.82% | 212 |
| Apr 23, 2026 | 23.90 | 23.90 | 22.80 | 22.80 | 22.80 | -4.60% | 63 |
| Apr 22, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -1.24% | 2 |
| Apr 21, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.41% | 19 |
| Apr 20, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 1.25% | 44 |
| Apr 17, 2026 | 24.40 | 24.50 | 23.50 | 24.00 | 24.00 | -1.64% | 517 |
| Apr 16, 2026 | 24.20 | 24.40 | 23.30 | 24.40 | 24.40 | 2.09% | 3,132 |
| Apr 15, 2026 | 24.00 | 24.00 | 23.40 | 23.90 | 23.90 | -0.42% | 105 |
| Apr 14, 2026 | 23.50 | 24.00 | 23.50 | 24.00 | 24.00 | - | 91 |
| Apr 13, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 3.00% | 1,182 |
| Apr 10, 2026 | 23.20 | 23.30 | 22.70 | 23.30 | 23.30 | - | 133 |
| Apr 9, 2026 | 22.80 | 23.30 | 22.80 | 23.30 | 23.30 | 2.64% | 357 |
| Apr 8, 2026 | 23.00 | 23.00 | 22.70 | 22.70 | 22.70 | -0.44% | 163 |
| Apr 7, 2026 | 22.70 | 23.50 | 22.70 | 22.80 | 22.80 | 1.33% | 167 |
| 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 |