Eurobio-Scientific SA ALERS
EURONEXT · France · Health Technology
€25.100.00 (0.00%)
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 | €25.10 | 0.00% | €25.10 | €25.10 | €25.10 | 16.23K |
| 2026-09-30 | €25.10 | 0.00% | €25.20 | €25.20 | €25.10 | 1.52K |
| 2026-09-29 | €25.10 | 0.00% | €25.10 | €25.20 | €25.10 | 903 |
| 2026-09-28 | €25.10 | 0.00% | €25.10 | €25.20 | €25.10 | 4.76K |
| 2026-09-25 | €25.10 | 0.00% | €25.10 | €25.20 | €25.10 | 9.09K |
| 2026-09-24 | €25.10 | -0.40% | €25.10 | €25.20 | €25.10 | 4.14K |
| 2026-09-23 | €25.20 | 0.00% | €25.10 | €25.20 | €25.10 | 2.84K |
| 2026-09-22 | €25.20 | +0.40% | €25.10 | €25.20 | €25.10 | 11.79K |
| 2026-09-21 | €25.10 | -0.40% | €25.10 | €25.20 | €25.10 | 5.61K |
| 2026-09-18 | €25.20 | +0.40% | €25.10 | €25.20 | €25.10 | 6.77K |
| 2026-09-17 | €25.10 | +23.04% | €24.90 | €25.20 | €24.90 | 97.32K |
| 2026-09-16 | €20.40 | +0.99% | €19.65 | €20.40 | €19.65 | 408 |
| 2026-09-15 | €20.20 | -0.98% | €19.50 | €20.60 | €19.45 | 1.52K |
| 2026-09-14 | €20.40 | +0.49% | €20.50 | €20.60 | €19.45 | 309 |
| 2026-09-11 | €20.30 | +5.73% | €19.50 | €20.50 | €19.50 | 1.46K |
| 2026-09-10 | €19.20 | -3.76% | €19.85 | €19.85 | €19.20 | 430 |
| 2026-09-09 | €19.95 | +2.31% | €19.50 | €19.95 | €19.50 | 276 |
| 2026-09-08 | €19.50 | -0.51% | €19.70 | €19.70 | €19.50 | 615 |
| 2026-09-07 | €19.60 | 0.00% | €20.00 | €20.20 | €19.60 | 752 |
| 2026-09-04 | €19.60 | -1.01% | €19.80 | €20.90 | €19.55 | 1.12K |
| 2026-09-03 | €19.80 | 0.00% | €20.30 | €20.80 | €19.80 | 505 |
| 2026-09-02 | €19.80 | -2.46% | €21.00 | €21.00 | €19.80 | 478 |
| 2026-09-01 | €20.30 | 0.00% | €20.30 | €20.30 | €20.30 | 526 |
| 2026-08-31 | €20.30 | +1.50% | €20.10 | €20.90 | €20.00 | 1.42K |
| 2026-08-28 | €20.00 | 0.00% | €19.70 | €20.10 | €19.70 | 1.77K |
| 2026-08-27 | €20.00 | +1.01% | €20.00 | €20.00 | €19.70 | 181 |
| 2026-08-26 | €19.80 | 0.00% | €19.80 | €20.20 | €19.80 | 1.11K |
| 2026-08-25 | €19.80 | -3.41% | €19.80 | €20.30 | €19.70 | 1.60K |
| 2026-08-24 | €20.50 | +3.02% | €19.80 | €20.50 | €19.80 | 629 |
| 2026-08-21 | €19.90 | -2.45% | €20.50 | €20.50 | €19.90 | 603 |
| 2026-08-20 | €20.40 | +0.49% | €20.30 | €20.50 | €20.20 | 776 |
| 2026-08-19 | €20.30 | -1.93% | €20.50 | €20.80 | €20.20 | 1.03K |
| 2026-08-18 | €20.70 | 0.00% | €20.70 | €20.70 | €20.70 | 20 |
| 2026-08-17 | €20.70 | -0.48% | €20.80 | €20.80 | €20.70 | 37 |
| 2026-08-14 | €20.80 | 0.00% | €20.70 | €21.20 | €20.70 | 202 |
| 2026-08-13 | €20.80 | 0.00% | €20.20 | €21.30 | €20.20 | 215 |
| 2026-08-12 | €20.80 | -0.48% | €21.20 | €21.20 | €20.70 | 1.07K |
| 2026-08-11 | €20.90 | +0.97% | €20.50 | €20.90 | €20.20 | 764 |
| 2026-08-10 | €20.70 | -3.72% | €21.40 | €21.40 | €20.70 | 357 |
| 2026-08-07 | €21.50 | +0.94% | €21.50 | €21.50 | €21.00 | 1.12K |
| 2026-08-06 | €21.30 | +1.43% | €20.60 | €21.50 | €20.60 | 755 |
| 2026-08-05 | €21.00 | -0.47% | €20.40 | €21.00 | €20.40 | 27 |
| 2026-08-04 | €21.10 | +1.93% | €20.40 | €21.10 | €20.30 | 1.08K |
| 2026-08-03 | €20.70 | +3.50% | €20.50 | €21.20 | €20.20 | 2.66K |
| 2026-07-31 | €20.00 | -6.98% | €21.40 | €21.70 | €19.30 | 8.16K |
| 2026-07-30 | €21.50 | +1.42% | €21.50 | €21.50 | €21.50 | 4 |
| 2026-07-29 | €21.20 | -0.47% | €21.50 | €21.50 | €20.70 | 120 |
| 2026-07-28 | €21.30 | 0.00% | €21.60 | €21.60 | €20.80 | 46 |
| 2026-07-27 | €21.30 | +1.43% | €20.70 | €21.30 | €20.70 | 266 |
| 2026-07-24 | €21.00 | -0.47% | €20.70 | €21.00 | €20.70 | 17 |
| 2026-07-23 | €21.10 | -0.94% | €20.70 | €21.30 | €20.70 | 242 |
| 2026-07-22 | €21.30 | -0.93% | €21.50 | €21.50 | €20.90 | 841 |
| 2026-07-21 | €21.50 | +4.37% | €20.40 | €21.60 | €20.20 | 3.45K |
| 2026-07-20 | €20.60 | -0.48% | €21.00 | €21.00 | €20.60 | 2.09K |
| 2026-07-17 | €20.70 | -1.90% | €21.40 | €21.40 | €20.60 | 794 |
| 2026-07-16 | €21.10 | -1.40% | €21.10 | €21.30 | €21.00 | 1.71K |
| 2026-07-15 | €21.40 | 0.00% | €21.40 | €21.40 | €21.20 | 497 |
| 2026-07-14 | €21.40 | +0.94% | €21.10 | €21.80 | €21.10 | 3.49K |
| 2026-07-13 | €21.20 | +2.91% | €20.60 | €21.30 | €20.60 | 297 |
| 2026-07-10 | €20.60 | -2.83% | €21.10 | €21.50 | €20.50 | 2.69K |
| 2026-07-09 | €21.20 | 0.00% | €21.10 | €21.30 | €21.10 | 338 |
| 2026-07-08 | €21.20 | -0.93% | €21.20 | €21.20 | €21.20 | 107 |
| 2026-07-07 | €21.40 | +0.47% | €21.40 | €21.60 | €21.40 | 281 |
| 2026-07-06 | €21.30 | -0.93% | €21.50 | €21.50 | €21.20 | 549 |
| 2026-07-03 | €21.50 | -0.92% | €21.60 | €21.60 | €21.10 | 2.08K |
| 2026-07-02 | €21.70 | +1.40% | €21.70 | €21.80 | €21.50 | 239 |
| 2026-07-01 | €21.40 | 0.00% | €21.60 | €21.90 | €21.40 | 843 |
| 2026-06-30 | €21.40 | -0.47% | €21.40 | €21.80 | €21.40 | 129 |
| 2026-06-29 | €21.50 | -0.46% | €21.70 | €21.70 | €21.50 | 276 |
| 2026-06-26 | €21.60 | -0.46% | €21.40 | €21.80 | €21.40 | 1.05K |
| 2026-06-25 | €21.70 | -1.36% | €21.80 | €21.80 | €21.70 | 770 |
| 2026-06-24 | €22.00 | -0.90% | €22.40 | €22.40 | €21.60 | 1.26K |
| 2026-06-23 | €22.20 | 0.00% | €22.30 | €22.30 | €22.20 | 104 |
| 2026-06-22 | €22.20 | 0.00% | €22.20 | €22.50 | €22.20 | 79 |
| 2026-06-19 | €22.20 | 0.00% | €22.40 | €22.40 | €22.20 | 116 |
| 2026-06-18 | €22.20 | 0.00% | €22.70 | €22.70 | €22.20 | 793 |
| 2026-06-17 | €22.20 | -1.33% | €22.20 | €22.20 | €22.20 | 142 |
| 2026-06-16 | €22.50 | -0.88% | €22.70 | €22.70 | €22.20 | 652 |
| 2026-06-15 | €22.70 | +1.79% | €22.80 | €22.80 | €22.10 | 3.15K |
| 2026-06-12 | €22.30 | +0.45% | €22.10 | €22.90 | €22.10 | 3.58K |
| 2026-06-11 | €22.20 | -3.06% | €22.90 | €22.90 | €22.00 | 3.18K |
| 2026-06-10 | €22.90 | +0.44% | €22.70 | €23.00 | €22.30 | 1.42K |
| 2026-06-09 | €22.80 | +1.79% | €22.80 | €22.90 | €22.40 | 1.56K |
| 2026-06-08 | €22.40 | -1.32% | €22.80 | €22.80 | €22.40 | 78 |
| 2026-06-05 | €22.70 | +1.34% | €22.60 | €23.00 | €22.40 | 442 |
| 2026-06-04 | €22.40 | +2.28% | €22.40 | €22.50 | €21.80 | 962 |
| 2026-06-03 | €21.90 | -3.10% | €22.60 | €22.60 | €21.90 | 4.61K |
| 2026-06-02 | €22.60 | +2.73% | €22.40 | €22.80 | €21.90 | 4.27K |
| 2026-06-01 | €22.00 | +0.92% | €22.00 | €22.60 | €21.80 | 2.04K |
| 2026-05-29 | €21.80 | -0.46% | €21.60 | €22.30 | €21.60 | 3.68K |