Skip to main content
Eurobio Scientific Société anonyme (EPA:ALERS)
France flag France · Delayed Price · Currency is EUR
23.00
0.00 (0.00%)
Apr 29, 2026, 10:44 AM CET

EPA:ALERS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.0024.1023.0023.0023.00-3.77%172
Apr 27, 202624.0024.3022.9023.9023.90-23
Apr 24, 202622.7024.0022.7023.9023.904.82%212
Apr 23, 202623.9023.9022.8022.8022.80-4.60%63
Apr 22, 202623.9023.9023.9023.9023.90-1.24%2
Apr 21, 202624.2024.2024.2024.2024.20-0.41%19
Apr 20, 202624.3024.3024.3024.3024.301.25%44
Apr 17, 202624.4024.5023.5024.0024.00-1.64%517
Apr 16, 202624.2024.4023.3024.4024.402.09%3,132
Apr 15, 202624.0024.0023.4023.9023.90-0.42%105
Apr 14, 202623.5024.0023.5024.0024.00-91
Apr 13, 202623.0024.0023.0024.0024.003.00%1,182
Apr 10, 202623.2023.3022.7023.3023.30-133
Apr 9, 202622.8023.3022.8023.3023.302.64%357
Apr 8, 202623.0023.0022.7022.7022.70-0.44%163
Apr 7, 202622.7023.5022.7022.8022.801.33%167
Apr 2, 202621.5022.6021.5022.5022.505.88%918
Apr 1, 202620.6021.2520.4021.2521.253.16%2,471
Mar 31, 202621.8021.8020.6020.6020.60-5.72%697
Mar 30, 202621.8021.8521.8021.8521.85-1.35%20
Mar 27, 202620.9022.1520.9022.1522.15-197
Mar 26, 202622.1522.1521.0022.1522.15-0.23%19
Mar 25, 202620.8522.2020.8522.2022.205.97%4
Mar 24, 202621.7522.3020.8520.9520.95-2.56%903
Mar 23, 202621.3521.5021.0021.5021.500.47%194
Mar 20, 202622.4022.4021.4021.4021.40-4.46%268
Mar 19, 202621.5522.4021.3022.4022.401.59%1,027
Mar 18, 202621.3022.5021.3022.0522.053.52%753
Mar 17, 202622.1022.3020.6021.3021.30-5.33%1,487
Mar 16, 202622.6022.6022.5022.5022.50-0.44%211
Mar 13, 202622.6023.1522.6022.6022.60-3.42%778
Mar 12, 202623.4023.4023.4023.4023.404.00%14
Mar 11, 202622.9522.9522.5022.5022.50-0.88%425
Mar 10, 202622.6023.4022.6022.7022.700.89%92
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