Baikowski SA (EPA:ALBKK)
France
· Delayed Price · Currency is EUR 20.20
0.00 (0.00%)
Apr 28, 2026, 4:13 PM CET
Baikowski Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.20 | 20.30 | 19.90 | 20.20 | - | - | 2,059 |
| Apr 27, 2026 | 20.10 | 20.20 | 19.90 | 20.20 | 20.20 | 0.50% | 170 |
| Apr 24, 2026 | 20.00 | 20.10 | 19.50 | 20.10 | 20.10 | 0.50% | 1,106 |
| Apr 23, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 71 |
| Apr 22, 2026 | 20.30 | 20.30 | 19.80 | 20.00 | 20.00 | -1.48% | 746 |
| Apr 21, 2026 | 20.20 | 20.30 | 19.30 | 20.30 | 20.30 | 0.50% | 752 |
| Apr 20, 2026 | 20.30 | 20.30 | 20.00 | 20.20 | 20.20 | -0.49% | 360 |
| Apr 17, 2026 | 20.30 | 20.30 | 20.20 | 20.30 | 20.30 | - | 42 |
| Apr 16, 2026 | 20.20 | 20.40 | 19.25 | 20.30 | 20.30 | 0.50% | 1,238 |
| Apr 15, 2026 | 20.00 | 20.20 | 19.60 | 20.20 | 20.20 | 1.00% | 1,323 |
| Apr 14, 2026 | 20.20 | 20.40 | 19.90 | 20.00 | 20.00 | -0.99% | 480 |
| Apr 13, 2026 | 19.85 | 20.30 | 19.80 | 20.20 | 20.20 | 2.54% | 591 |
| Apr 10, 2026 | 19.70 | 19.70 | 19.30 | 19.70 | 19.70 | 1.03% | 337 |
| Apr 9, 2026 | 20.40 | 20.60 | 19.00 | 19.50 | 19.50 | -4.41% | 1,378 |
| Apr 8, 2026 | 19.90 | 20.50 | 19.90 | 20.40 | 20.40 | 2.51% | 257 |
| Apr 7, 2026 | 19.70 | 19.90 | 19.55 | 19.90 | 19.90 | 1.02% | 111 |
| Apr 2, 2026 | 19.70 | 19.70 | 19.60 | 19.70 | 19.70 | - | 483 |
| Apr 1, 2026 | 19.90 | 20.00 | 19.70 | 19.70 | 19.70 | -1.01% | 308 |
| Mar 31, 2026 | 19.20 | 20.40 | 19.20 | 19.90 | 19.90 | -1.49% | 2,336 |
| Mar 30, 2026 | 21.20 | 21.20 | 19.60 | 20.20 | 20.20 | -3.81% | 496 |
| Mar 27, 2026 | 20.60 | 21.00 | 20.20 | 21.00 | 21.00 | 1.94% | 799 |
| Mar 26, 2026 | 21.00 | 21.00 | 20.20 | 20.60 | 20.60 | -1.90% | 495 |
| Mar 25, 2026 | 20.60 | 21.00 | 20.40 | 21.00 | 21.00 | 1.94% | 702 |
| Mar 24, 2026 | 20.20 | 20.60 | 19.50 | 20.60 | 20.60 | 0.98% | 157 |
| Mar 23, 2026 | 20.60 | 20.60 | 19.80 | 20.40 | 20.40 | -1.92% | 127 |
| Mar 20, 2026 | 20.60 | 21.00 | 19.80 | 20.80 | 20.80 | -1.89% | 603 |
| Mar 19, 2026 | 20.80 | 21.20 | 20.40 | 21.20 | 21.20 | 0.95% | 96 |
| Mar 18, 2026 | 20.60 | 21.00 | 20.40 | 21.00 | 21.00 | 1.94% | 116 |
| Mar 17, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 11 |
| Mar 16, 2026 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | - | 720 |
| Mar 13, 2026 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | - | 119 |
| Mar 12, 2026 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | - | 62 |
| Mar 11, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 49 |
| Mar 10, 2026 | 20.60 | 20.60 | 20.40 | 20.60 | 20.60 | - | 174 |
| Mar 9, 2026 | 20.80 | 20.80 | 20.20 | 20.60 | 20.60 | -0.96% | 165 |
| 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 |