Baikowski SA ALBKK
EURONEXT · France · Process Industries
€20.20+0.35 (+1.76%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €20.20 | +1.76% | €20.00 | €20.20 | €19.80 | 383 |
| 2026-09-30 | €19.85 | +1.02% | €19.65 | €20.60 | €19.65 | 1.38K |
| 2026-09-29 | €19.65 | -4.15% | €20.70 | €20.70 | €19.30 | 3.91K |
| 2026-09-28 | €20.50 | -10.87% | €23.10 | €23.10 | €20.50 | 3.81K |
| 2026-09-25 | €23.00 | +3.14% | €22.30 | €23.00 | €22.10 | 831 |
| 2026-09-24 | €22.30 | -1.33% | €22.00 | €22.60 | €21.90 | 939 |
| 2026-09-23 | €22.60 | -0.88% | €22.80 | €22.80 | €22.00 | 178 |
| 2026-09-22 | €22.80 | -0.87% | €23.00 | €23.00 | €22.20 | 220 |
| 2026-09-21 | €23.00 | +3.14% | €22.30 | €23.00 | €22.30 | 892 |
| 2026-09-18 | €22.30 | +0.45% | €22.20 | €22.30 | €22.00 | 1.48K |
| 2026-09-17 | €22.20 | +0.91% | €22.00 | €22.20 | €21.30 | 1.24K |
| 2026-09-16 | €22.00 | -0.90% | €22.20 | €22.30 | €22.00 | 1.09K |
| 2026-09-15 | €22.20 | +2.30% | €21.70 | €22.30 | €21.60 | 2.05K |
| 2026-09-14 | €21.70 | -6.87% | €23.40 | €23.40 | €21.40 | 5.54K |
| 2026-09-11 | €23.30 | 0.00% | €23.30 | €23.30 | €23.30 | 516 |
| 2026-09-10 | €23.30 | 0.00% | €23.30 | €23.40 | €23.30 | 683 |
| 2026-09-09 | €23.30 | -1.69% | €23.70 | €23.70 | €23.30 | 1.23K |
| 2026-09-08 | €23.70 | -0.84% | €23.70 | €23.80 | €23.50 | 1.20K |
| 2026-09-07 | €23.90 | -0.42% | €24.00 | €24.00 | €23.50 | 1.09K |
| 2026-09-04 | €24.00 | -2.83% | €24.70 | €24.90 | €22.70 | 14.74K |
| 2026-09-03 | €24.70 | 0.00% | €24.70 | €25.00 | €24.30 | 1.56K |
| 2026-09-02 | €24.70 | 0.00% | €24.50 | €24.70 | €24.00 | 262 |
| 2026-09-01 | €24.70 | 0.00% | €24.70 | €24.90 | €24.50 | 108 |
| 2026-08-31 | €24.70 | +2.92% | €24.10 | €26.00 | €24.10 | 1.50K |
| 2026-08-28 | €24.00 | +0.42% | €24.00 | €24.20 | €23.30 | 608 |
| 2026-08-27 | €23.90 | 0.00% | €23.90 | €24.00 | €23.00 | 391 |
| 2026-08-26 | €23.90 | 0.00% | €23.90 | €23.90 | €23.70 | 67 |
| 2026-08-25 | €23.90 | +1.27% | €23.80 | €24.00 | €23.50 | 224 |
| 2026-08-24 | €23.60 | +0.43% | €23.50 | €23.70 | €23.50 | 214 |
| 2026-08-21 | €23.50 | -2.08% | €23.90 | €24.00 | €23.50 | 204 |
| 2026-08-20 | €24.00 | 0.00% | €24.00 | €24.00 | €23.00 | 198 |
| 2026-08-19 | €24.00 | 0.00% | €23.80 | €24.00 | €23.60 | 108 |
| 2026-08-18 | €24.00 | +0.42% | €23.90 | €24.00 | €23.70 | 152 |
| 2026-08-17 | €23.90 | 0.00% | €23.70 | €23.90 | €23.70 | 203 |
| 2026-08-14 | €23.90 | +0.42% | €23.80 | €23.90 | €23.60 | 336 |
| 2026-08-13 | €23.80 | -0.83% | €24.10 | €24.10 | €23.60 | 436 |
| 2026-08-12 | €24.00 | +1.69% | €23.40 | €24.00 | €23.10 | 899 |
| 2026-08-11 | €23.60 | -2.48% | €24.40 | €24.40 | €22.50 | 2.05K |
| 2026-08-10 | €24.20 | -2.02% | €24.50 | €24.50 | €23.70 | 1.66K |
| 2026-08-07 | €24.70 | -1.59% | €24.70 | €25.00 | €24.50 | 359 |
| 2026-08-06 | €25.10 | +0.40% | €25.10 | €25.20 | €24.20 | 615 |
| 2026-08-05 | €25.00 | +0.81% | €25.00 | €25.20 | €24.40 | 819 |
| 2026-08-04 | €24.80 | -4.62% | €26.00 | €26.00 | €23.80 | 1.63K |
| 2026-08-03 | €26.00 | +4.84% | €25.00 | €26.00 | €24.30 | 265 |
| 2026-07-31 | €24.80 | 0.00% | €24.80 | €24.80 | €24.40 | 1.20K |
| 2026-07-30 | €24.80 | -0.40% | €24.90 | €25.00 | €24.80 | 155 |
| 2026-07-29 | €24.90 | -1.97% | €25.40 | €26.10 | €24.90 | 1.95K |
| 2026-07-28 | €25.40 | -1.93% | €25.90 | €26.60 | €25.40 | 1.53K |
| 2026-07-27 | €25.90 | +4.44% | €24.70 | €26.40 | €24.60 | 7.60K |
| 2026-07-24 | €24.80 | +0.81% | €24.60 | €24.80 | €24.40 | 36 |
| 2026-07-23 | €24.60 | -0.81% | €24.80 | €24.80 | €24.20 | 202 |
| 2026-07-22 | €24.80 | +1.64% | €24.40 | €25.00 | €23.80 | 574 |
| 2026-07-21 | €24.40 | +2.95% | €23.70 | €24.40 | €23.50 | 464 |
| 2026-07-20 | €23.70 | -0.42% | €23.80 | €24.50 | €23.70 | 491 |
| 2026-07-17 | €23.80 | -4.80% | €24.80 | €25.00 | €23.80 | 497 |
| 2026-07-16 | €25.00 | -0.79% | €25.20 | €25.20 | €24.80 | 317 |
| 2026-07-15 | €25.20 | 0.00% | €25.40 | €25.90 | €24.20 | 1.32K |
| 2026-07-14 | €25.20 | +0.80% | €25.00 | €25.20 | €24.80 | 666 |
| 2026-07-13 | €25.00 | 0.00% | €25.00 | €25.20 | €24.80 | 572 |
| 2026-07-10 | €25.00 | +3.73% | €24.30 | €26.00 | €24.30 | 762 |
| 2026-07-09 | €24.10 | +1.69% | €23.70 | €24.10 | €23.70 | 6.56K |
| 2026-07-08 | €23.70 | -4.05% | €24.90 | €24.90 | €23.70 | 1.05K |
| 2026-07-07 | €24.70 | +4.22% | €24.20 | €26.00 | €24.00 | 3.10K |
| 2026-07-06 | €23.70 | +2.16% | €23.20 | €23.70 | €22.80 | 1.71K |
| 2026-07-03 | €23.20 | +0.43% | €22.90 | €23.20 | €22.90 | 321 |
| 2026-07-02 | €23.10 | +1.76% | €22.80 | €23.10 | €22.40 | 6.61K |
| 2026-07-01 | €22.70 | -3.40% | €23.70 | €23.80 | €22.10 | 5.96K |
| 2026-06-30 | €23.50 | -5.24% | €24.40 | €24.40 | €23.00 | 2.54K |
| 2026-06-29 | €24.80 | 0.00% | €25.00 | €25.00 | €24.50 | 296 |
| 2026-06-26 | €24.80 | -0.80% | €24.70 | €25.00 | €23.80 | 8.01K |
| 2026-06-25 | €25.00 | +2.88% | €24.50 | €25.50 | €24.50 | 7.57K |
| 2026-06-24 | €24.30 | -6.18% | €25.90 | €26.60 | €24.30 | 4.46K |
| 2026-06-23 | €25.90 | -1.52% | €25.80 | €26.40 | €25.80 | 2.10K |
| 2026-06-22 | €26.30 | -6.41% | €28.10 | €28.10 | €25.80 | 2.89K |
| 2026-06-19 | €28.10 | +0.72% | €27.90 | €28.10 | €27.90 | 361 |
| 2026-06-18 | €27.90 | +8.14% | €25.20 | €27.90 | €24.60 | 3.57K |
| 2026-06-17 | €25.80 | -4.09% | €26.90 | €26.90 | €24.50 | 4.95K |
| 2026-06-16 | €26.90 | -3.24% | €27.80 | €28.50 | €26.90 | 1.63K |
| 2026-06-15 | €27.80 | +1.09% | €27.60 | €29.00 | €27.30 | 1.54K |
| 2026-06-12 | €27.50 | -1.79% | €28.30 | €28.30 | €27.50 | 1.42K |
| 2026-06-11 | €28.00 | -1.41% | €27.40 | €29.50 | €27.00 | 4.05K |
| 2026-06-10 | €28.40 | -8.09% | €30.60 | €30.60 | €28.30 | 2.32K |
| 2026-06-09 | €30.90 | -6.08% | €32.00 | €32.30 | €30.90 | 2.81K |
| 2026-06-08 | €32.90 | +4.11% | €31.50 | €32.90 | €28.50 | 4.10K |
| 2026-06-05 | €31.60 | -1.86% | €32.40 | €34.90 | €31.60 | 10.76K |
| 2026-06-04 | €32.20 | -2.13% | €31.90 | €32.20 | €30.10 | 7.98K |
| 2026-06-03 | €32.90 | +8.22% | €31.40 | €33.00 | €31.00 | 6.02K |
| 2026-06-02 | €30.40 | -5.59% | €33.40 | €34.40 | €30.10 | 15.41K |
| 2026-06-01 | €32.20 | +8.05% | €30.00 | €37.40 | €29.80 | 25.38K |
| 2026-05-29 | €29.80 | +16.41% | €28.00 | €32.50 | €28.00 | 17.40K |