Eurobio Scientific Société anonyme (EPA:ALERS)
France · Delayed Price · Currency is EUR 25.20
0.00 (0.00%)
Oct 22, 2026, 3:45 PM CEST
EPA:ALERS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 25.20 | 25.30 | 25.20 | 25.20 | 25.20 | - | 535 |
| Oct 21, 2026 | 25.30 | 25.40 | 25.20 | 25.20 | 25.20 | - | 400 |
| Oct 20, 2026 | 25.30 | 25.30 | 25.20 | 25.20 | 25.20 | -0.40% | 765 |
| Oct 19, 2026 | 25.20 | 25.30 | 25.20 | 25.30 | 25.30 | 0.40% | 68 |
| Oct 16, 2026 | 25.20 | 25.50 | 25.20 | 25.20 | 25.20 | - | 678 |
| Oct 15, 2026 | 25.50 | 25.50 | 25.20 | 25.20 | 25.20 | - | 751 |
| Oct 14, 2026 | 25.30 | 25.50 | 25.20 | 25.20 | 25.20 | -0.40% | 2,062 |
| Oct 13, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | 8,514 |
| Oct 12, 2026 | 25.20 | 25.30 | 25.20 | 25.30 | 25.30 | 0.40% | 4,996 |
| Oct 9, 2026 | 25.30 | 25.30 | 25.20 | 25.20 | 25.20 | - | 2,752 |
| Oct 8, 2026 | 25.10 | 25.30 | 25.10 | 25.20 | 25.20 | 0.40% | 14,320 |
| Oct 7, 2026 | 25.10 | 25.20 | 25.10 | 25.10 | 25.10 | - | 6,148 |
| Oct 6, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.40% | 442 |
| Oct 5, 2026 | 25.20 | 25.20 | 25.10 | 25.20 | 25.20 | 0.40% | 3,602 |
| Oct 2, 2026 | 25.10 | 25.20 | 25.10 | 25.10 | 25.10 | - | 8,364 |
| Oct 1, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | 16,232 |
| Sep 30, 2026 | 25.20 | 25.20 | 25.10 | 25.10 | 25.10 | - | 1,522 |
| Sep 29, 2026 | 25.10 | 25.20 | 25.10 | 25.10 | 25.10 | - | 903 |
| Sep 28, 2026 | 25.10 | 25.20 | 25.10 | 25.10 | 25.10 | - | 4,756 |
| Sep 25, 2026 | 25.10 | 25.20 | 25.10 | 25.10 | 25.10 | - | 9,094 |
| Sep 24, 2026 | 25.10 | 25.20 | 25.10 | 25.10 | 25.10 | -0.40% | 4,144 |
| Sep 23, 2026 | 25.10 | 25.20 | 25.10 | 25.20 | 25.20 | - | 2,840 |
| Sep 22, 2026 | 25.10 | 25.20 | 25.10 | 25.20 | 25.20 | 0.40% | 11,791 |
| Sep 21, 2026 | 25.10 | 25.20 | 25.10 | 25.10 | 25.10 | -0.40% | 5,608 |
| Sep 18, 2026 | 25.10 | 25.20 | 25.10 | 25.20 | 25.20 | 0.40% | 6,767 |
| Sep 17, 2026 | 24.90 | 25.20 | 24.90 | 25.10 | 25.10 | 23.04% | 97,315 |
| Sep 16, 2026 | 19.65 | 20.40 | 19.65 | 20.40 | 20.40 | 0.99% | 408 |
| Sep 15, 2026 | 19.50 | 20.60 | 19.45 | 20.20 | 20.20 | -0.98% | 1,523 |
| Sep 14, 2026 | 20.50 | 20.60 | 19.45 | 20.40 | 20.40 | 0.49% | 309 |
| Sep 11, 2026 | 19.50 | 20.50 | 19.50 | 20.30 | 20.30 | 5.73% | 1,456 |
| Sep 10, 2026 | 19.85 | 19.85 | 19.20 | 19.20 | 19.20 | -3.76% | 430 |
| Sep 9, 2026 | 19.50 | 19.95 | 19.50 | 19.95 | 19.95 | 2.31% | 276 |
| Sep 8, 2026 | 19.70 | 19.70 | 19.50 | 19.50 | 19.50 | -0.51% | 615 |
| Sep 7, 2026 | 20.00 | 20.20 | 19.60 | 19.60 | 19.60 | - | 752 |
| Sep 4, 2026 | 19.80 | 20.90 | 19.55 | 19.60 | 19.60 | -1.01% | 1,115 |
| Sep 3, 2026 | 20.30 | 20.80 | 19.80 | 19.80 | 19.80 | - | 505 |
| Sep 2, 2026 | 21.00 | 21.00 | 19.80 | 19.80 | 19.80 | -2.46% | 478 |
| Sep 1, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 526 |
| Aug 31, 2026 | 20.10 | 20.90 | 20.00 | 20.30 | 20.30 | 1.50% | 1,419 |
| Aug 28, 2026 | 19.70 | 20.10 | 19.70 | 20.00 | 20.00 | - | 1,771 |
| Aug 27, 2026 | 20.00 | 20.00 | 19.70 | 20.00 | 20.00 | 1.01% | 181 |
| Aug 26, 2026 | 19.80 | 20.20 | 19.80 | 19.80 | 19.80 | - | 1,110 |
| Aug 25, 2026 | 19.80 | 20.30 | 19.70 | 19.80 | 19.80 | -3.41% | 1,596 |
| Aug 24, 2026 | 19.80 | 20.50 | 19.80 | 20.50 | 20.50 | 3.02% | 629 |
| Aug 21, 2026 | 20.50 | 20.50 | 19.90 | 19.90 | 19.90 | -2.45% | 603 |
| Aug 20, 2026 | 20.30 | 20.50 | 20.20 | 20.40 | 20.40 | 0.49% | 776 |
| Aug 19, 2026 | 20.50 | 20.80 | 20.20 | 20.30 | 20.30 | -1.93% | 1,026 |
| Aug 18, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | 20 |
| Aug 17, 2026 | 20.80 | 20.80 | 20.70 | 20.70 | 20.70 | -0.48% | 37 |
| Aug 14, 2026 | 20.70 | 21.20 | 20.70 | 20.80 | 20.80 | - | 202 |