Eurobio Scientific (ALERS)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.58 | 44.7990543735 | 16.92 | 24.7 | 16.6 | 81249 | 23.65062442 | DE |
| 4 | 10.7 | 77.5362318841 | 13.8 | 24.7 | 13.8 | 24811 | 20.37232685 | DE |
| 12 | 9.72 | 65.7645466847 | 14.78 | 24.7 | 13.8 | 10602 | 18.75183141 | DE |
| 26 | 7.02 | 40.1601830664 | 17.48 | 24.7 | 13.8 | 7495 | 17.7865489 | DE |
| 52 | 9.7 | 65.5405405405 | 14.8 | 24.7 | 12.2 | 6910 | 16.76728939 | DE |
| 156 | 7.4 | 43.2748538012 | 17.1 | 29.76 | 12.2 | 23021 | 19.95897171 | DE |
| 260 | 20.95 | 590.14084507 | 3.55 | 57.4 | 3.18 | 59692 | 14.14059855 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722529800 | 24.55 | 6.35 | 34.89 | 24.5 | 24.7 | 24.35 | 210632 |
| 1722443400 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
| 1722357000 | 18.2 | 1.6 | 9.64 | 16.84 | 18.2 | 16.8 | 27532 |
| 1722270600 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1722011400 | 16.6 | -0.32 | -1.89 | 16.92 | 16.92 | 16.6 | 5584 |
| 1721925000 | 16.92 | -0.08 | -0.47 | 16.719999 | 16.92 | 16.7 | 3505 |
| 1721838600 | 17 | 0.1 | 0.59 | 17 | 17.2 | 16.84 | 9613 |
| 1721752200 | 16.9 | 0.3 | 1.81 | 16.9 | 17.1 | 16.719999 | 9755 |
| 1721665800 | 16.6 | -0.08 | -0.48 | 16.9 | 17 | 16.6 | 4089 |
| 1721406600 | 16.68 | 0 | 0.00 | 16.68 | 16.68 | 16.68 | 0 |
| 1721320200 | 16.68 | -0.04 | -0.24 | 16.6 | 16.98 | 16.6 | 9034 |
| 1721233800 | 16.719999 | 0.96 | 6.09 | 16 | 17 | 15.62 | 25802 |
| 1721147400 | 15.76 | -0.56 | -3.43 | 15.9 | 15.98 | 15.54 | 19124 |
| 1721061000 | 16.32 | 2.12 | 14.93 | 14 | 16.32 | 13.82 | 55538 |
| 1720801800 | 14.2 | 0.3 | 2.16 | 13.84 | 14.3 | 13.84 | 13649 |
| 1720715400 | 13.9 | -0.1 | -0.71 | 14.08 | 14.1 | 13.9 | 7387 |
| 1720629000 | 14 | 0 | 0.00 | 14 | 14.1 | 14 | 7235 |
| 1720542600 | 14 | -0.1 | -0.71 | 14 | 14.08 | 13.9 | 1439 |
| 1720456200 | 14.1 | 0.3 | 2.17 | 14 | 14.1 | 13.84 | 3243 |
| 1720197000 | 13.8 | -0.14 | -1.00 | 13.8 | 14.04 | 13.8 | 8632 |
| 1720110600 | 13.94 | -0.06 | -0.43 | 13.86 | 14 | 13.86 | 3162 |
| 1720024200 | 14 | 0 | 0.00 | 14.3 | 14.3 | 13.88 | 2519 |
| 1719937800 | 14 | -0.08 | -0.57 | 13.8 | 14.2 | 13.8 | 12000 |
| 1719851400 | 14.08 | 0.26 | 1.88 | 14 | 14.18 | 14 | 2387 |
| 1719592200 | 13.82 | -0.08 | -0.58 | 14 | 14.2 | 13.8 | 12505 |
| 1719505800 | 13.9 | -0.2 | -1.42 | 14.3 | 14.3 | 13.88 | 5812 |
| 1719419400 | 14.1 | -0.2 | -1.40 | 14.34 | 14.38 | 14.1 | 1184 |
| 1719333000 | 14.3 | 0.08 | 0.56 | 14.32 | 14.34 | 14.08 | 1894 |
| 1719246600 | 14.22 | 0.16 | 1.14 | 14.5 | 14.5 | 14.08 | 2757 |
| 1718987400 | 14.06 | -0.14 | -0.99 | 14.2 | 14.2 | 13.92 | 1782 |
| 1718901000 | 14.2 | -0.18 | -1.25 | 14.3 | 14.42 | 14.02 | 1442 |
| 1718814600 | 14.38 | -0.22 | -1.51 | 14.68 | 14.68 | 14.38 | 1885 |
| 1718728200 | 14.6 | 0.2 | 1.39 | 14.4 | 14.7 | 14.38 | 3302 |
| 1718641800 | 14.4 | -0.24 | -1.64 | 14.5 | 14.58 | 13.84 | 5007 |
| 1718382600 | 14.64 | -0.12 | -0.81 | 14.76 | 14.78 | 14.5 | 13559 |
| 1718296200 | 14.76 | 0.02 | 0.14 | 14.76 | 14.88 | 14.76 | 14648 |
| 1718209800 | 14.74 | -0.24 | -1.60 | 14.72 | 14.94 | 14.72 | 1227 |
| 1718123400 | 14.98 | 0.04 | 0.27 | 14.98 | 14.98 | 14.68 | 314 |
| 1718037000 | 14.94 | 0 | 0.00 | 14.94 | 14.94 | 14.94 | 0 |
| 1717777800 | 14.94 | 0.24 | 1.63 | 14.54 | 15.1 | 14.54 | 8055 |
| 1717691400 | 14.7 | 0 | 0.00 | 14.64 | 14.78 | 14.6 | 2420 |
| 1717605000 | 14.7 | 0.02 | 0.14 | 14.48 | 14.8 | 14.48 | 1854 |
| 1717518600 | 14.68 | 0.08 | 0.55 | 14.52 | 14.68 | 14.48 | 1353 |
| 1717432200 | 14.6 | 0 | 0.00 | 14.5 | 14.66 | 14.48 | 6176 |
| 1717173000 | 14.6 | 0.1 | 0.69 | 14.48 | 14.72 | 14.48 | 2200 |
| 1717086600 | 14.5 | 0 | 0.00 | 14.54 | 14.68 | 14.5 | 3464 |
| 1717000200 | 14.5 | -0.12 | -0.82 | 14.64 | 14.8 | 14.46 | 2298 |
| 1716913800 | 14.62 | -0.12 | -0.81 | 14.74 | 14.86 | 14.5 | 1849 |
| 1716827400 | 14.74 | -0.24 | -1.60 | 14.98 | 14.98 | 14.46 | 3920 |
| 1716568200 | 14.98 | 0 | 0.00 | 14.98 | 14.98 | 14.54 | 3864 |
| 1716481800 | 14.98 | -0.02 | -0.13 | 15 | 15.06 | 14.82 | 6473 |
| 1716395400 | 15 | 0.34 | 2.32 | 14.66 | 15 | 14.56 | 13949 |
| 1716309000 | 14.66 | 0 | 0.00 | 14.66 | 14.78 | 14.6 | 1490 |
| 1716222600 | 14.66 | 0.04 | 0.27 | 14.62 | 14.78 | 14.54 | 2859 |
| 1715963400 | 14.62 | -0.14 | -0.95 | 14.78 | 14.78 | 14.54 | 2530 |
| 1715877000 | 14.76 | 0.06 | 0.41 | 14.7 | 14.76 | 14.6 | 1855 |
| 1715790600 | 14.7 | 0.1 | 0.68 | 14.52 | 14.7 | 14.4 | 3023 |
| 1715704200 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1715617800 | 14.6 | -0.18 | -1.22 | 14.5 | 14.68 | 14.5 | 2028 |
| 1715358600 | 14.78 | 0.02 | 0.14 | 14.78 | 14.78 | 14.46 | 2275 |
| 1715272200 | 14.76 | -0.02 | -0.14 | 14.76 | 14.76 | 14.5 | 1756 |
| 1715185800 | 14.78 | 0.3 | 2.07 | 14.78 | 14.78 | 14.48 | 3125 |
| 1715099400 | 14.48 | -0.02 | -0.14 | 14.38 | 14.58 | 14.38 | 1237 |
| 1715013000 | 14.5 | 0 | 0.00 | 14.6 | 14.76 | 14.32 | 2120 |
| 1714753800 | 14.5 | 0 | 0.00 | 14.6 | 14.6 | 14.16 | 3719 |
| 1714667400 | 14.5 | 0.1 | 0.69 | 14.4 | 14.6 | 14.34 | 9082 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
