Eurobio Scientific Société anonyme (FRA:E8TN)
Germany · Delayed Price · Currency is EUR 24.15
+0.10 (0.42%)
At close: Dec 19, 2025
FRA:E8TN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - | - |
| Dec 4, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - | - |
| Dec 3, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -1.64% | - |
| Dec 2, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 1.45% | - |
| Dec 1, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | - |
| Nov 28, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | - |
| Nov 27, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -1.43% | - |
| Nov 26, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -0.81% | - |
| Nov 25, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - | - |
| Nov 24, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 3.35% | - |
| Nov 21, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -1.45% | - |
| Nov 20, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.04% | - |
| Nov 19, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -2.84% | - |
| Nov 18, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 1.65% | - |
| Nov 17, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.62% | - |
| Nov 14, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -1.03% | - |
| Nov 13, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -3.37% | - |
| Nov 12, 2025 | 24.00 | 25.20 | 24.00 | 25.20 | 25.20 | 3.70% | 35 |
| Nov 11, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - | - |
| Nov 10, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - | - |
| Nov 7, 2025 | 23.85 | 24.30 | 23.85 | 24.30 | 24.30 | 1.89% | 77 |
| Nov 6, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.42% | - |
| Nov 5, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - | - |
| Nov 4, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.42% | - |
| Nov 3, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -2.04% | - |
| Oct 31, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - | - |
| Oct 30, 2025 | 24.10 | 24.55 | 24.10 | 24.55 | 24.55 | 1.66% | - |
| Oct 29, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - | - |
| Oct 28, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - | - |
| Oct 27, 2025 | 24.40 | 24.40 | 24.15 | 24.15 | 24.15 | 0.42% | - |
| Oct 24, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.42% | - |
| Oct 23, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -2.24% | - |
| Oct 22, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.20% | - |
| Oct 21, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.20% | - |
| Oct 20, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.40% | - |
| Oct 17, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.20% | - |
| Oct 16, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.20% | - |
| Oct 15, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Oct 14, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.20% | - |
| Oct 13, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.20% | - |