UK markets closed

Eurobio Scientific Société anonyme (ALERS.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
14.40+0.18 (+1.27%)
At close: 05:35PM CEST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202414.3814.5614.2614.4014.405,705
29 Apr 202414.2214.4614.2214.2214.222,669
26 Apr 202414.4414.5214.2014.2814.281,639
25 Apr 202414.7014.7014.3614.4414.442,718
24 Apr 202414.7014.7014.4614.4614.461,526
23 Apr 202414.8014.8014.4014.4214.421,051
22 Apr 202414.7014.8014.1014.8014.805,724
19 Apr 202415.0015.0014.6014.9014.902,647
18 Apr 202415.1015.1014.8214.8414.843,405
17 Apr 202414.7015.2614.7015.2615.2610,077
16 Apr 202415.1015.3814.8014.8014.805,559
15 Apr 202415.6015.7015.1415.1615.1610,769
12 Apr 202415.8415.9015.6015.7215.721,509
11 Apr 202415.0015.8414.6015.8415.8421,813
10 Apr 202416.0816.4815.8616.1616.1610,059
09 Apr 202415.7416.3015.7216.3016.306,388
08 Apr 202416.0016.0015.7015.7415.744,372
05 Apr 202415.8015.9815.7015.9215.923,600
04 Apr 202415.8016.1015.8016.0016.002,513
03 Apr 202415.7616.0215.7615.8215.822,436
02 Apr 202416.0216.1615.8015.8615.861,923
28 Mar 202415.7016.1015.7016.1016.103,344
27 Mar 202415.9016.1015.7016.1016.102,708
26 Mar 202415.8216.1015.8015.9015.904,540
25 Mar 202415.7416.2015.7016.0016.006,393
22 Mar 202415.8016.0415.7615.7815.782,602
21 Mar 202415.8616.2015.7816.0016.004,969
20 Mar 202415.8215.9215.7815.8815.88209
19 Mar 202415.9616.0015.7815.8615.862,487
18 Mar 202416.0016.2416.0016.0016.004,431
15 Mar 202416.2016.2015.9216.0016.007,576
14 Mar 202416.1816.4416.0216.0216.023,971
13 Mar 202416.2016.3416.0016.0216.026,090
12 Mar 202416.1216.3816.1216.2616.261,803
11 Mar 202416.3016.4016.1016.1016.104,956
08 Mar 202416.9016.9016.1016.4616.466,372
07 Mar 202416.5017.0016.5016.9016.904,461
06 Mar 202416.5216.6416.1016.6416.646,606
05 Mar 202416.4416.7416.4416.5216.5216,149
04 Mar 202416.5016.7216.4616.6016.605,016
01 Mar 202416.6016.8816.4016.4016.404,579
29 Feb 202416.5217.1016.5016.6016.608,337
28 Feb 202416.5016.8016.5016.6016.602,617
27 Feb 202416.6016.9816.5016.5216.523,897
26 Feb 202416.7017.1216.4416.6016.608,016
23 Feb 202417.0417.0416.0616.7016.7011,198
22 Feb 202417.0017.2016.8016.8016.806,827
21 Feb 202417.4017.4017.0017.0017.002,508
20 Feb 202417.2817.5017.1817.4017.403,232
19 Feb 202416.8617.3016.8017.3017.303,236
16 Feb 202416.6017.0816.6016.8616.864,706
15 Feb 202416.7416.7616.5216.7216.721,223
14 Feb 202416.5616.7816.5616.7816.78635
13 Feb 202416.8016.8016.5016.5016.501,638
12 Feb 202416.5016.8016.5016.8016.806,512
09 Feb 202417.0217.0816.2016.6416.649,113
08 Feb 202417.6017.6017.1017.1217.122,749
07 Feb 202417.6017.6017.3217.5017.504,652
06 Feb 202417.3417.7017.3017.5017.505,689
05 Feb 202417.4217.4617.3017.3417.344,028
02 Feb 202417.4817.6017.3817.6017.606,479
01 Feb 202416.7018.1016.7017.3017.3026,679
31 Jan 202416.2016.9416.0016.9016.9042,648
30 Jan 202415.6015.7415.3015.7415.741,874
29 Jan 202415.9015.9015.2015.5015.503,239
26 Jan 202416.0016.0015.5015.5215.522,960
25 Jan 202416.0816.4015.8216.0016.003,079
24 Jan 202416.0216.1015.9216.0616.066,222
23 Jan 202416.0016.0215.8216.0216.022,163
22 Jan 202415.7216.0815.7216.0016.002,212
19 Jan 202416.0816.1615.8215.8215.821,562
18 Jan 202416.2816.3015.8016.0816.083,646
17 Jan 202416.1016.2815.8816.1816.184,594
16 Jan 202416.0016.3015.9016.3016.301,927
15 Jan 202416.0016.0615.8216.0616.062,087
12 Jan 202416.3816.3815.6816.2016.2012,943
11 Jan 202416.2016.3616.1016.3016.303,305
10 Jan 202416.2416.5016.2416.3016.307,728
09 Jan 202416.0216.3616.0216.3616.363,168
08 Jan 202416.3016.4616.0816.2616.26965
05 Jan 202416.1216.2615.9216.2016.201,598
04 Jan 202416.4016.4216.1216.1216.121,566
03 Jan 202416.5016.5016.2016.4416.44890
02 Jan 202416.3016.5016.3016.4416.441,173
29 Dec 202316.1016.4616.1016.4616.463,035
28 Dec 202316.0016.4616.0016.4216.425,782
27 Dec 202315.8016.3015.7016.2416.244,833
22 Dec 202315.9815.9815.6815.9815.982,014
21 Dec 202315.5015.9815.5015.9815.983,505
20 Dec 202315.6015.8615.3015.8615.863,897
19 Dec 202315.0015.6015.0015.6015.606,187
18 Dec 202315.1815.2015.0415.1015.103,193
15 Dec 202315.0215.3215.0215.2415.241,849
14 Dec 202315.1015.4615.1015.2015.207,211
13 Dec 202315.3215.4015.0215.4015.403,216
12 Dec 202315.6615.6615.4215.4615.462,843
11 Dec 202315.6815.7815.5415.7215.722,003
08 Dec 202315.6015.9015.6015.7215.723,221
07 Dec 202315.9415.9415.6815.8015.804,257
06 Dec 202315.8616.1215.8616.0616.061,046
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...