Baikowski SA (EPA:ALBKK)
France
· Delayed Price · Currency is EUR 20.80
-0.20 (-0.95%)
At close: Mar 6, 2026
Baikowski Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21.00 | 21.00 | 19.70 | 20.80 | 20.80 | -0.95% | 1,581 |
| Mar 5, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | 1.94% | 80 |
| Mar 4, 2026 | 20.60 | 21.20 | 20.60 | 20.60 | 20.60 | -2.83% | 254 |
| Mar 3, 2026 | 21.40 | 21.40 | 20.60 | 21.20 | 21.20 | -0.93% | 732 |
| Mar 2, 2026 | 20.60 | 21.40 | 20.60 | 21.40 | 21.40 | 0.94% | 1,036 |
| Feb 27, 2026 | 21.00 | 21.20 | 20.20 | 21.20 | 21.20 | 0.95% | 893 |
| Feb 26, 2026 | 20.40 | 21.00 | 20.40 | 21.00 | 21.00 | - | 435 |
| Feb 25, 2026 | 21.20 | 21.20 | 20.20 | 21.00 | 21.00 | -0.94% | 489 |
| Feb 24, 2026 | 21.20 | 21.20 | 20.80 | 21.20 | 21.20 | - | 476 |
| Feb 23, 2026 | 20.20 | 21.20 | 20.20 | 21.20 | 21.20 | 4.95% | 2,331 |
| Feb 20, 2026 | 20.60 | 20.60 | 19.50 | 20.20 | 20.20 | -1.94% | 632 |
| Feb 19, 2026 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | 0.98% | 62 |
| Feb 18, 2026 | 20.40 | 20.40 | 20.20 | 20.40 | 20.40 | - | 71 |
| Feb 17, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | 6 |
| Feb 16, 2026 | 19.80 | 20.20 | 19.20 | 20.20 | 20.20 | -0.98% | 1,257 |
| Feb 13, 2026 | 19.50 | 20.40 | 19.50 | 20.40 | 20.40 | 2.00% | 2,924 |
| Feb 12, 2026 | 20.60 | 20.60 | 19.50 | 20.00 | 20.00 | -2.91% | 1,202 |
| Feb 11, 2026 | 20.00 | 20.60 | 19.80 | 20.60 | 20.60 | - | 1,825 |
| Feb 10, 2026 | 21.40 | 21.40 | 19.90 | 20.60 | 20.60 | -3.74% | 3,366 |
| Feb 9, 2026 | 21.40 | 21.40 | 20.60 | 21.40 | 21.40 | -0.93% | 232 |
| Feb 6, 2026 | 21.60 | 21.60 | 21.20 | 21.60 | 21.60 | - | 123 |
| Feb 5, 2026 | 20.00 | 21.80 | 19.60 | 21.60 | 21.60 | 5.88% | 2,343 |
| Feb 4, 2026 | 20.00 | 20.80 | 19.10 | 20.40 | 20.40 | -2.86% | 3,210 |
| Feb 3, 2026 | 21.00 | 21.20 | 20.00 | 21.00 | 21.00 | -0.94% | 2,184 |
| Feb 2, 2026 | 22.20 | 22.20 | 20.40 | 21.20 | 21.20 | -4.50% | 1,569 |
| Jan 30, 2026 | 22.20 | 22.20 | 22.00 | 22.20 | 22.20 | -0.89% | 232 |
| Jan 29, 2026 | 22.40 | 22.40 | 21.60 | 22.40 | 22.40 | -0.88% | 200 |
| Jan 28, 2026 | 22.00 | 22.60 | 22.00 | 22.60 | 22.60 | - | 423 |
| Jan 27, 2026 | 22.80 | 23.00 | 22.00 | 22.60 | 22.60 | -1.74% | 1,409 |
| Jan 26, 2026 | 23.20 | 23.40 | 22.20 | 23.00 | 23.00 | -0.86% | 946 |
| Jan 23, 2026 | 23.00 | 23.20 | 22.00 | 23.20 | 23.20 | 0.87% | 538 |
| Jan 22, 2026 | 22.00 | 23.00 | 21.60 | 23.00 | 23.00 | 4.55% | 620 |
| Jan 21, 2026 | 21.80 | 22.20 | 21.00 | 22.00 | 22.00 | -0.90% | 1,920 |
| Jan 20, 2026 | 22.20 | 22.20 | 21.80 | 22.20 | 22.20 | - | 413 |
| Jan 19, 2026 | 22.40 | 22.40 | 21.40 | 22.20 | 22.20 | -0.89% | 771 |
| Jan 16, 2026 | 22.60 | 22.60 | 21.40 | 22.40 | 22.40 | -0.88% | 441 |
| Jan 15, 2026 | 21.80 | 22.60 | 21.80 | 22.60 | 22.60 | 3.67% | 543 |
| Jan 14, 2026 | 21.80 | 21.80 | 21.40 | 21.80 | 21.80 | - | 421 |
| Jan 13, 2026 | 21.80 | 21.80 | 21.60 | 21.80 | 21.80 | - | 368 |
| Jan 12, 2026 | 22.00 | 22.00 | 21.40 | 21.80 | 21.80 | -0.91% | 915 |
| Jan 9, 2026 | 22.80 | 22.80 | 21.80 | 22.00 | 22.00 | -3.51% | 1,355 |
| Jan 8, 2026 | 23.00 | 23.00 | 22.00 | 22.80 | 22.80 | -0.87% | 477 |
| Jan 7, 2026 | 22.80 | 23.20 | 22.60 | 23.00 | 23.00 | 0.88% | 845 |
| Jan 6, 2026 | 23.20 | 23.20 | 22.00 | 22.80 | 22.80 | -2.56% | 2,383 |
| Jan 5, 2026 | 23.40 | 23.40 | 22.60 | 23.40 | 23.40 | - | 1,582 |
| Jan 2, 2026 | 23.40 | 23.40 | 23.00 | 23.40 | 23.40 | - | 116 |
| Dec 31, 2025 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | 3.54% | 391 |
| Dec 30, 2025 | 22.20 | 22.60 | 22.00 | 22.60 | 22.60 | 1.80% | 826 |
| Dec 29, 2025 | 22.40 | 23.00 | 22.20 | 22.20 | 22.20 | -0.89% | 2,846 |
| Dec 24, 2025 | 23.40 | 23.40 | 22.40 | 22.40 | 22.40 | -4.27% | 1,481 |
| Dec 23, 2025 | 23.40 | 23.40 | 23.00 | 23.40 | 23.40 | - | 610 |
| Dec 22, 2025 | 23.40 | 23.40 | 23.20 | 23.40 | 23.40 | - | 1,142 |
| Dec 19, 2025 | 23.40 | 23.40 | 23.00 | 23.40 | 23.40 | - | 2,072 |
| Dec 18, 2025 | 22.80 | 23.40 | 22.60 | 23.40 | 23.40 | 2.63% | 772 |
| Dec 17, 2025 | 22.60 | 22.80 | 22.40 | 22.80 | 22.80 | 0.88% | 2,160 |
| Dec 16, 2025 | 22.60 | 22.60 | 22.40 | 22.60 | 22.60 | - | 240 |
| Dec 15, 2025 | 22.60 | 22.80 | 22.40 | 22.60 | 22.60 | - | 173 |
| Dec 12, 2025 | 22.60 | 22.60 | 22.00 | 22.60 | 22.60 | - | 170 |
| Dec 11, 2025 | 22.40 | 22.60 | 22.20 | 22.60 | 22.60 | 0.89% | 99 |
| Dec 10, 2025 | 21.60 | 22.60 | 21.40 | 22.40 | 22.40 | -0.88% | 968 |
| Dec 9, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 7 |
| Dec 8, 2025 | 22.60 | 22.60 | 22.40 | 22.60 | 22.60 | - | 19 |
| Dec 5, 2025 | 22.00 | 22.60 | 22.00 | 22.60 | 22.60 | - | 899 |
| 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 |