Baikowski SA (EPA:ALBKK)
France
· Delayed Price · Currency is EUR 22.60
0.00 (0.00%)
At close: Dec 5, 2025
Baikowski Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.00 | 22.60 | 22.00 | 22.40 | - | -0.88% | 175 |
| Dec 4, 2025 | 22.60 | 22.60 | 22.20 | 22.60 | 22.60 | - | 565 |
| Dec 3, 2025 | 22.60 | 22.60 | 22.00 | 22.60 | 22.60 | - | 329 |
| Dec 2, 2025 | 22.80 | 22.80 | 22.40 | 22.60 | 22.60 | -0.88% | 86 |
| Dec 1, 2025 | 23.40 | 23.60 | 22.00 | 22.80 | 22.80 | 0.88% | 1,320 |
| Nov 28, 2025 | 22.20 | 22.60 | 22.00 | 22.60 | 22.60 | 1.80% | 1,145 |
| Nov 27, 2025 | 22.20 | 22.20 | 21.80 | 22.20 | 22.20 | - | 250 |
| Nov 26, 2025 | 22.40 | 22.40 | 21.80 | 22.20 | 22.20 | -0.89% | 208 |
| Nov 25, 2025 | 22.40 | 22.40 | 22.00 | 22.40 | 22.40 | - | 70 |
| Nov 24, 2025 | 22.40 | 22.40 | 22.00 | 22.40 | 22.40 | -0.88% | 400 |
| Nov 21, 2025 | 22.80 | 22.80 | 22.20 | 22.60 | 22.60 | -0.88% | 201 |
| Nov 20, 2025 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | -0.87% | 300 |
| Nov 19, 2025 | 23.20 | 23.20 | 22.80 | 23.00 | 23.00 | -0.86% | 97 |
| Nov 18, 2025 | 23.20 | 23.20 | 22.20 | 23.20 | 23.20 | - | 384 |
| Nov 17, 2025 | 23.20 | 23.20 | 22.40 | 23.20 | 23.20 | - | 710 |
| Nov 14, 2025 | 23.80 | 23.80 | 22.80 | 23.20 | 23.20 | -2.52% | 1,039 |
| Nov 13, 2025 | 23.60 | 24.00 | 23.00 | 23.80 | 23.80 | 1.71% | 1,368 |
| Nov 12, 2025 | 22.60 | 23.40 | 22.60 | 23.40 | 23.40 | 2.63% | 1,020 |
| Nov 11, 2025 | 22.80 | 22.80 | 22.00 | 22.80 | 22.80 | - | 1,291 |
| Nov 10, 2025 | 22.80 | 22.80 | 22.40 | 22.80 | 22.80 | - | 474 |
| Nov 7, 2025 | 23.40 | 23.40 | 22.00 | 22.80 | 22.80 | -2.56% | 1,299 |
| Nov 6, 2025 | 23.20 | 23.40 | 23.00 | 23.40 | 23.40 | 0.86% | 337 |
| Nov 5, 2025 | 22.80 | 23.20 | 22.00 | 23.20 | 23.20 | 2.65% | 1,361 |
| Nov 4, 2025 | 23.00 | 23.40 | 21.80 | 22.60 | 22.60 | -1.74% | 3,052 |
| Nov 3, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -3.36% | 4,448 |
| Oct 31, 2025 | 23.80 | 24.60 | 21.60 | 23.80 | 23.80 | - | 7,616 |
| Oct 30, 2025 | 23.80 | 23.80 | 22.80 | 23.80 | 23.80 | - | 425 |
| Oct 29, 2025 | 23.80 | 24.20 | 22.20 | 23.80 | 23.80 | -0.83% | 1,135 |
| Oct 28, 2025 | 24.40 | 24.40 | 23.40 | 24.00 | 24.00 | -1.64% | 851 |
| Oct 27, 2025 | 24.20 | 24.40 | 24.00 | 24.40 | 24.40 | - | 246 |
| Oct 24, 2025 | 24.40 | 24.40 | 23.80 | 24.40 | 24.40 | - | 679 |
| Oct 23, 2025 | 24.40 | 24.40 | 23.60 | 24.40 | 24.40 | - | 215 |
| Oct 22, 2025 | 23.60 | 24.40 | 23.40 | 24.40 | 24.40 | 3.39% | 561 |
| Oct 21, 2025 | 23.60 | 23.60 | 22.60 | 23.60 | 23.60 | - | 430 |
| Oct 20, 2025 | 24.20 | 24.20 | 22.80 | 23.60 | 23.60 | -3.28% | 1,897 |
| Oct 17, 2025 | 24.40 | 24.40 | 23.60 | 24.40 | 24.40 | - | 310 |
| Oct 16, 2025 | 24.20 | 24.40 | 23.20 | 24.40 | 24.40 | 0.83% | 464 |
| Oct 15, 2025 | 24.20 | 24.40 | 23.20 | 24.20 | 24.20 | - | 313 |
| Oct 14, 2025 | 24.40 | 24.40 | 23.00 | 24.20 | 24.20 | -1.63% | 1,250 |
| Oct 13, 2025 | 22.40 | 24.60 | 22.40 | 24.60 | 24.60 | 7.89% | 1,808 |
| Oct 10, 2025 | 24.00 | 24.60 | 22.80 | 22.80 | 22.80 | -7.32% | 654 |
| Oct 9, 2025 | 24.20 | 24.60 | 23.80 | 24.60 | 24.60 | 2.50% | 248 |
| Oct 8, 2025 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | -1.64% | 1,653 |
| Oct 7, 2025 | 25.00 | 25.00 | 23.00 | 24.40 | 24.40 | -1.61% | 1,448 |
| Oct 6, 2025 | 24.00 | 24.80 | 23.80 | 24.80 | 24.80 | 3.33% | 467 |
| Oct 3, 2025 | 23.60 | 25.20 | 23.60 | 24.00 | 24.00 | 2.56% | 4,607 |
| Oct 2, 2025 | 23.00 | 23.40 | 22.40 | 23.40 | 23.40 | 1.74% | 2,737 |
| Oct 1, 2025 | 22.40 | 23.00 | 22.20 | 23.00 | 23.00 | 1.77% | 959 |
| Sep 30, 2025 | 22.80 | 23.00 | 22.20 | 22.60 | 22.60 | - | 760 |
| Sep 29, 2025 | 21.60 | 22.80 | 21.60 | 22.60 | 22.60 | 9.71% | 6,150 |
| Sep 26, 2025 | 20.60 | 20.80 | 20.40 | 20.60 | 20.60 | - | 268 |
| Sep 25, 2025 | 20.80 | 21.00 | 20.60 | 20.60 | 20.60 | -0.96% | 26 |
| Sep 24, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -0.95% | 563 |
| Sep 23, 2025 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | 1.94% | 1,208 |
| Sep 22, 2025 | 20.60 | 21.00 | 20.60 | 20.60 | 20.60 | 0.98% | 411 |
| Sep 19, 2025 | 19.80 | 20.60 | 19.80 | 20.40 | 20.40 | 4.62% | 691 |
| Sep 18, 2025 | 19.00 | 20.60 | 19.00 | 19.50 | 19.50 | 2.63% | 501 |
| Sep 17, 2025 | 19.30 | 19.50 | 19.00 | 19.00 | 19.00 | -1.55% | 64 |
| Sep 16, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 127 |
| Sep 15, 2025 | 19.10 | 19.30 | 19.00 | 19.30 | 19.30 | 1.05% | 138 |
| Sep 12, 2025 | 19.50 | 19.50 | 19.10 | 19.10 | 19.10 | -2.05% | 93 |
| Sep 11, 2025 | 19.70 | 19.70 | 19.10 | 19.50 | 19.50 | -1.02% | 99 |
| Sep 10, 2025 | 19.50 | 19.70 | 18.70 | 19.70 | 19.70 | 1.03% | 806 |
| Sep 9, 2025 | 19.60 | 19.80 | 19.50 | 19.50 | 19.50 | -0.51% | 3 |
| Sep 8, 2025 | 19.40 | 19.60 | 19.40 | 19.60 | 19.60 | 1.03% | 16 |
| Sep 5, 2025 | 19.20 | 19.40 | 19.20 | 19.40 | 19.40 | 1.04% | 35 |
| Sep 4, 2025 | 19.70 | 19.90 | 19.20 | 19.20 | 19.20 | -2.54% | 223 |
| Sep 3, 2025 | 19.60 | 19.80 | 19.60 | 19.70 | 19.70 | 0.51% | 39 |
| Sep 2, 2025 | 20.20 | 20.60 | 19.60 | 19.60 | 19.60 | -2.97% | 203 |
| Sep 1, 2025 | 20.20 | 20.60 | 20.00 | 20.20 | 20.20 | -2.88% | 341 |
| Aug 29, 2025 | 20.80 | 20.80 | 20.40 | 20.80 | 20.80 | - | 103 |
| Aug 28, 2025 | 19.80 | 20.80 | 19.40 | 20.80 | 20.80 | 5.05% | 627 |
| Aug 27, 2025 | 19.80 | 20.80 | 19.80 | 19.80 | 19.80 | - | 356 |
| Aug 26, 2025 | 20.60 | 20.60 | 19.50 | 19.80 | 19.80 | -4.81% | 493 |
| Aug 25, 2025 | 21.00 | 21.00 | 20.60 | 20.80 | 20.80 | -0.95% | 124 |
| Aug 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 37 |
| Aug 21, 2025 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | - | 103 |
| Aug 20, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | 21 |
| Aug 19, 2025 | 21.00 | 21.00 | 20.60 | 20.80 | 20.80 | -0.95% | 104 |
| Aug 18, 2025 | 20.80 | 21.00 | 20.60 | 21.00 | 21.00 | 1.94% | 524 |
| Aug 15, 2025 | 20.80 | 21.00 | 20.60 | 20.60 | 20.60 | - | 127 |
| Aug 14, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -0.96% | 45 |
| Aug 13, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | 0.97% | 109 |
| Aug 12, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | 80 |
| Aug 11, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 4 |
| Aug 8, 2025 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | - | 125 |
| Aug 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | 104 |
| Aug 6, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -1.89% | 151 |
| Aug 5, 2025 | 20.80 | 21.40 | 20.80 | 21.20 | 21.20 | 0.95% | 1,005 |
| Aug 4, 2025 | 20.40 | 21.00 | 20.40 | 21.00 | 21.00 | 0.96% | 40 |
| Aug 1, 2025 | 20.80 | 20.80 | 20.00 | 20.80 | 20.80 | 1.96% | 107 |
| Jul 31, 2025 | 20.20 | 20.60 | 20.00 | 20.40 | 20.40 | -0.97% | 477 |
| Jul 30, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -1.90% | 34 |
| Jul 29, 2025 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | - | 178 |
| Jul 28, 2025 | 21.20 | 21.20 | 20.60 | 21.00 | 21.00 | -1.87% | 295 |
| Jul 25, 2025 | 21.00 | 21.40 | 20.60 | 21.40 | 21.40 | 2.88% | 189 |
| Jul 24, 2025 | 19.70 | 21.60 | 19.70 | 20.80 | 20.80 | 4.00% | 1,096 |
| Jul 23, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -0.99% | 105 |
| Jul 22, 2025 | 20.60 | 20.60 | 19.40 | 20.20 | 20.20 | -1.94% | 769 |
| Jul 21, 2025 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | - | 121 |