Eurobio Scientific Société anonyme (FRA:E8TN)
Germany · Delayed Price · Currency is EUR 22.80
-0.45 (-1.94%)
At close: Feb 20, 2026
FRA:E8TN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Jan 15, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Jan 14, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Jan 13, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.47% | - |
| Jan 12, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.21% | - |
| Jan 9, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Jan 8, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -3.64% | - |
| Jan 7, 2026 | 23.90 | 24.70 | 23.90 | 24.70 | 24.70 | 3.35% | 10 |
| Jan 6, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.21% | - |
| Jan 5, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.83% | - |
| Jan 2, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.62% | - |
| Dec 30, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.21% | - |
| Dec 29, 2025 | 24.10 | 24.35 | 24.10 | 24.35 | 24.35 | 1.04% | 30 |
| Dec 23, 2025 | 24.40 | 24.40 | 24.10 | 24.10 | 24.10 | -0.21% | 20 |
| Dec 22, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - | - |
| Dec 19, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.42% | - |
| Dec 18, 2025 | 24.15 | 24.15 | 24.05 | 24.05 | 24.05 | -2.83% | 30 |
| Dec 17, 2025 | 24.10 | 24.75 | 24.10 | 24.75 | 24.75 | 2.91% | 20 |
| Dec 16, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.21% | - |
| Dec 15, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Dec 12, 2025 | 24.35 | 24.35 | 24.00 | 24.00 | 24.00 | -0.41% | 59 |
| Dec 11, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.42% | - |
| Dec 10, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.41% | - |
| Dec 9, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -1.03% | - |
| Dec 8, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 1.25% | - |