Skip to main content
Eurobio Scientific Société anonyme (EPA:ALERS)
France flag France · Delayed Price · Currency is EUR
24.55
+0.30 (1.24%)
At close: Dec 5, 2025

EPA:ALERS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.2024.6524.2024.5524.551.24%1,414
Dec 4, 202524.2524.2524.2524.2524.25-37
Dec 3, 202524.2524.6024.2524.2524.25-58
Dec 2, 202524.2024.2524.2024.2524.25-1.62%27
Dec 1, 202524.7524.7524.3024.6524.651.44%710
Nov 28, 202524.3024.3024.3024.3024.30-310
Nov 27, 202524.3024.3024.2524.3024.30-1,073
Nov 26, 202524.6524.7524.2024.3024.30-1.42%1,550
Nov 25, 202523.9024.6523.9024.6524.65-0.80%305
Nov 24, 202524.8524.8524.8524.8524.85-5
Nov 21, 202524.8524.8524.8524.8524.853.33%111
Nov 20, 202524.4024.8524.0524.0524.05-1.43%2,655
Nov 19, 202524.2524.5024.1524.4024.401.04%1,095
Nov 18, 202524.8524.8524.1524.1524.15-2.82%132
Nov 17, 202524.9024.9024.0024.8524.851.64%102
Nov 14, 202524.9524.9524.4524.4524.450.62%97
Nov 13, 202525.1525.1524.3024.3024.30-1.02%653
Nov 12, 202524.2025.1524.2024.5524.551.45%476
Nov 11, 202524.6024.6524.2024.2024.20-1.22%554
Nov 10, 202524.6024.6024.2024.5024.50-392
Nov 7, 202524.1024.6024.1024.5024.501.87%1,726
Nov 6, 202523.0024.0523.0024.0524.05-326
Nov 5, 202524.2024.2021.8024.0524.05-0.41%1,308
Nov 4, 202524.5024.5024.1024.1524.15-132
Nov 3, 202524.1024.1524.1024.1524.15-0.41%202
Oct 31, 202524.7524.8524.2524.2524.25-2.02%289
Oct 30, 202524.3024.8024.2024.7524.751.85%200
Oct 29, 202524.3524.3524.3024.3024.30-0.21%161
Oct 28, 202524.3524.5024.2524.3524.35-617
Oct 27, 202524.4524.7524.3524.3524.35-1.02%502
Oct 24, 202524.3024.6024.3024.6024.601.44%166
Oct 23, 202524.9524.9524.1524.2524.250.41%322
Oct 22, 202524.7024.9524.0024.1524.15-2.23%1,161
Oct 21, 202524.8024.9524.7024.7024.70-0.20%412
Oct 20, 202525.5025.5024.7524.7524.750.20%316
Oct 17, 202524.7524.8024.7024.7024.70-0.80%1,082
Oct 16, 202525.0025.0024.9024.9024.900.20%775
Oct 15, 202525.2525.2524.8024.8524.850.20%581
Oct 14, 202524.8025.3524.8024.8024.80-689
Oct 13, 202525.0525.2524.8024.8024.80-0.20%507
Oct 10, 202524.7025.3024.7024.8524.85-0.20%892
Oct 9, 202524.8025.3524.8024.9024.90-1.78%697
Oct 8, 202524.8025.3524.7525.3525.352.63%469
Oct 7, 202525.2025.2024.6024.7024.70-1.98%3,460
Oct 6, 202525.1525.3525.1525.2025.20-1.37%1,466
Oct 3, 202525.2025.5525.1525.5525.550.79%1,786
Oct 2, 202525.6025.6024.2525.3525.351.81%1,055
Oct 1, 202524.8524.9024.8524.9024.903.97%433
Sep 30, 202525.7025.7023.9523.9523.95-5.52%874
Sep 29, 202525.2525.3525.2525.3525.350.20%232
Sep 26, 202525.3525.3525.2525.3025.30-0.20%176
Sep 25, 202525.7025.7025.3525.3525.35-0.39%1,896
Sep 24, 202525.4525.6525.4525.4525.450.20%68
Sep 23, 202525.6025.6025.4025.4025.40-0.39%1,210
Sep 22, 202525.6025.6025.5025.5025.50-0.39%255
Sep 19, 202525.5025.7025.5025.6025.601.19%1,442
Sep 18, 202525.2025.3525.2025.3025.300.20%1,406
Sep 17, 202525.6025.6025.2525.2525.25-1.37%45
Sep 16, 202525.3025.6025.3025.6025.600.39%1,453
Sep 15, 202525.4525.5025.2525.5025.500.20%193
Sep 12, 202525.2525.5025.2525.4525.450.79%92
Sep 11, 202525.2525.2525.2525.2525.25-72
Sep 10, 202525.2525.2525.2525.2525.25-40
Sep 9, 202525.4525.5525.2525.2525.25-3,341
Sep 8, 202525.2025.5525.2025.2525.250.20%2,376
Sep 5, 202525.1025.2025.1025.2025.20-0.20%203
Sep 4, 202525.5525.6025.1025.2525.25-0.20%145
Sep 3, 202525.0525.5525.0525.3025.30-0.78%95
Sep 2, 202525.5025.5025.3025.5025.500.20%323
Sep 1, 202525.5025.5025.4025.4525.45-0.20%129
Aug 29, 202525.6025.6025.4025.5025.500.59%489
Aug 28, 202525.3525.3525.3525.3525.350.20%75
Aug 27, 202525.6025.6025.2525.3025.300.40%100
Aug 26, 202525.2025.2025.2025.2025.20-1.37%307
Aug 25, 202525.6025.6025.3525.5525.55-123
Aug 22, 202525.5025.5525.3525.5525.550.99%1,111
Aug 21, 202525.1525.5025.1525.3025.300.40%151
Aug 20, 202525.5525.5525.2025.2025.20-0.98%51
Aug 19, 202525.5025.5025.4525.4525.451.39%550
Aug 18, 202525.5025.5025.1025.1025.10-1.38%370
Aug 15, 202525.0525.4525.0525.4525.450.20%712
Aug 14, 202525.0025.4025.0025.4025.401.20%333
Aug 13, 202524.9525.4024.9525.1025.100.40%747
Aug 12, 202525.4025.4025.0025.0025.00-1.38%409
Aug 11, 202525.3025.4024.9025.3525.351.60%198
Aug 8, 202525.1025.1523.9024.9524.95-0.60%595
Aug 7, 202525.4025.4025.1025.1025.10-1.38%235
Aug 6, 202525.0525.4525.0525.4525.451.39%148
Aug 5, 202525.4525.4525.0525.1025.10-1.38%427
Aug 4, 202525.0525.4525.0525.4525.450.20%604
Aug 1, 202525.0525.4025.0525.4025.40-63
Jul 31, 202525.4025.4025.0525.4025.40-312
Jul 30, 202525.4025.4025.2525.4025.400.59%229
Jul 29, 202525.0025.4025.0025.2525.25-289
Jul 28, 202525.4525.4525.2525.2525.25-0.59%388
Jul 25, 202524.8025.4024.7025.4025.400.20%146
Jul 24, 202524.7025.4024.7025.3525.352.63%331
Jul 23, 202525.0025.2024.7024.7024.70-3.14%643
Jul 22, 202525.0525.5024.9025.5025.501.80%21
Jul 21, 202525.0025.9525.0025.0525.05-1.57%1,536