Skip to main content
Eurobio Scientific Société anonyme (EPA:ALERS)
France flag France · Delayed Price · Currency is EUR
22.50
-0.85 (-3.64%)
Mar 9, 2026, 5:35 PM CET

EPA:ALERS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.0524.0522.1022.5022.50-3.64%675
Mar 6, 202623.7524.0023.3523.3523.35-1.06%2,978
Mar 5, 202623.3023.6523.3023.6023.601.29%1,735
Mar 4, 202623.3023.6523.2023.3023.30-0.43%2,416
Mar 3, 202623.3023.7523.3023.4023.400.43%2,229
Mar 2, 202623.7023.7523.3023.3023.30-0.85%3,785
Feb 27, 202623.2023.7023.2023.5023.501.29%237
Feb 26, 202623.7523.7523.2023.2023.20-2.11%4,930
Feb 25, 202623.1523.7023.1523.7023.702.38%1,375
Feb 24, 202622.5023.3822.5023.1523.153.58%315
Feb 23, 202623.0523.6522.2522.3522.35-4.69%1,300
Feb 20, 202623.0023.4523.0023.4523.451.96%444
Feb 19, 202623.2523.3022.3023.0023.00-1.92%7,692
Feb 18, 202623.7023.7523.4523.4523.45-1.26%1,224
Feb 17, 202623.8023.8523.7523.7523.75-0.63%2,038
Feb 16, 202623.9024.1023.8023.9023.90-0.62%3,226
Feb 13, 202624.0024.1023.9524.0524.050.63%339
Feb 12, 202623.9024.0023.9023.9023.900.42%1,705
Feb 11, 202623.6523.9023.6523.8023.80-0.21%705
Feb 10, 202623.9023.9023.8523.8523.85-0.21%428
Feb 9, 202623.7023.9023.7023.9023.90-628
Feb 6, 202623.5523.9023.5523.9023.901.49%682
Feb 5, 202623.5523.8523.5523.5523.55-0.42%521
Feb 4, 202623.6023.6523.6023.6523.650.42%287
Feb 3, 202623.9023.9023.5523.5523.55-1.26%841
Feb 2, 202623.9023.9023.7023.8523.85-0.21%109
Jan 30, 202623.7523.9023.7023.9023.900.63%10,680
Jan 29, 202623.8023.9023.7523.7523.75-0.21%577
Jan 28, 202624.2024.2023.8023.8023.80-0.21%2,086
Jan 27, 202623.8523.8523.8523.8523.85-1.24%142
Jan 26, 202623.9024.1523.9024.1524.151.05%245
Jan 23, 202624.5024.5023.8023.9023.90-3,647
Jan 22, 202624.0024.2523.8023.9023.90-2.25%1,283
Jan 21, 202624.0024.4523.7524.4524.453.16%396
Jan 20, 202623.7523.8023.7023.7023.70-0.21%228
Jan 19, 202623.8024.0023.7523.7523.75-0.21%167
Jan 16, 202623.8523.8523.6023.8023.80-0.83%2,966
Jan 15, 202623.9524.0023.9524.0024.00-1,009
Jan 14, 202624.0524.0524.0024.0024.00-1,085
Jan 13, 202624.0024.0524.0024.0024.00-1.64%540
Jan 12, 202624.4524.4523.9524.4024.401.46%196
Jan 9, 202624.5524.5523.8524.0524.050.21%2,754
Jan 8, 202624.6024.6023.8024.0024.00-505
Jan 7, 202624.6024.6024.0024.0024.00-0.41%19
Jan 6, 202624.1024.1024.1024.1024.10-1,592
Jan 5, 202624.2524.2524.1024.1024.10-0.21%128
Jan 2, 202624.7024.7024.1524.1524.15-0.82%1,007
Dec 31, 202524.3524.3524.2024.3524.35-2,860
Dec 30, 202524.6524.6524.2524.3524.35-0.61%668
Dec 29, 202524.7024.7024.3024.5024.500.82%1,422
Dec 24, 202524.2024.3024.2024.3024.30-1.22%413
Dec 23, 202524.6024.6524.3024.6024.60-1,069
Dec 22, 202524.2524.6024.2024.6024.601.03%2,104
Dec 19, 202524.3524.3524.2024.3524.35-4,053
Dec 18, 202524.3524.4024.3524.3524.35-442
Dec 17, 202524.3024.3524.3024.3524.350.21%1,951
Dec 16, 202524.6524.6524.3024.3024.300.21%1,005
Dec 15, 202524.2524.2524.2524.2524.250.21%78
Dec 12, 202524.6524.6524.1524.2024.20-1.43%1,614
Dec 11, 202524.2024.6024.2024.5524.551.03%97
Dec 10, 202524.3024.3024.3024.3024.300.41%53
Dec 9, 202524.3024.3024.0524.2024.20-0.41%623
Dec 8, 202524.6024.7024.2024.3024.30-1.02%1,293
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