Eurobio Scientific Société anonyme (FRA:E8TN)
Germany · Delayed Price · Currency is EUR 21.95
-0.05 (-0.23%)
At close: Mar 27, 2026
FRA:E8TN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.23% | - |
| Mar 26, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 6.02% | - |
| Mar 25, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -2.58% | - |
| Mar 24, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.47% | - |
| Mar 23, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -4.50% | - |
| Mar 20, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.60% | - |
| Mar 19, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 3.55% | - |
| Mar 18, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -5.38% | - |
| Mar 17, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.45% | - |
| Mar 16, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -3.45% | - |
| Mar 13, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 4.04% | - |
| Mar 12, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.89% | - |
| Mar 11, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.90% | - |
| Mar 10, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -3.67% | - |
| Mar 9, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.86% | - |
| Mar 6, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 1.08% | - |
| Mar 5, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.43% | - |
| Mar 4, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.43% | - |
| Mar 3, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.86% | - |
| Mar 2, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 1.30% | - |
| Feb 27, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.13% | - |
| Feb 26, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 2.40% | - |
| Feb 25, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 3.61% | - |
| Feb 24, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -4.73% | - |
| Feb 23, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 1.97% | - |
| Feb 20, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.94% | - |
| Feb 19, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -1.27% | - |
| Feb 18, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.21% | - |
| Feb 17, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.05% | - |
| Feb 16, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.63% | - |
| Feb 13, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.42% | - |
| Feb 12, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.21% | - |
| Feb 11, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.21% | - |
| Feb 10, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | - |
| Feb 9, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 1.50% | - |
| Feb 6, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.43% | - |
| Feb 5, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.43% | - |
| Feb 4, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -1.27% | - |
| Feb 3, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.21% | - |
| Feb 2, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.64% | - |
| Jan 30, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.21% | - |
| Jan 29, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.21% | - |
| Jan 28, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -1.25% | - |
| Jan 27, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 1.05% | - |
| Jan 26, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | - |
| Jan 23, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -2.27% | - |
| Jan 22, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 3.19% | - |
| Jan 21, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.21% | - |
| Jan 20, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.21% | - |
| Jan 19, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |