Eurobio Scientific (ALERS)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 2.17391304348 | 13.8 | 14.3 | 13.8 | 5911 | 13.94614224 | DE |
| 4 | -0.88 | -5.87449933244 | 14.98 | 14.98 | 13.8 | 4963 | 14.23354328 | DE |
| 12 | -1 | -6.62251655629 | 15.1 | 15.38 | 13.8 | 4157 | 14.53222806 | DE |
| 26 | -1.92 | -11.9850187266 | 16.02 | 18.1 | 13.8 | 5073 | 15.72892309 | DE |
| 52 | -0.14 | -0.983146067416 | 14.24 | 18.1 | 12.2 | 5558 | 15.53769703 | DE |
| 156 | -6.94 | -32.9847908745 | 21.04 | 29.76 | 12.2 | 23552 | 19.85519547 | DE |
| 260 | 10.89 | 339.252336449 | 3.21 | 57.4 | 3.08 | 59423 | 14.06801008 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 15.02 | 0.08 | 0.54 | 14.54 | 15.02 | 14.54 | 5582 |
| 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 | 0.2 | 1.38 | 14.52 | 14.7 | 14.4 | 3023 |
| 1715704200 | 14.5 | -0.1 | -0.68 | 14.78 | 14.78 | 14.4 | 3782 |
| 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 |
| 1714494600 | 14.4 | 0.18 | 1.27 | 14.38 | 14.56 | 14.26 | 5705 |
| 1714408200 | 14.22 | -0.06 | -0.42 | 14.22 | 14.46 | 14.22 | 2669 |
| 1714149000 | 14.28 | -0.16 | -1.11 | 14.44 | 14.52 | 14.2 | 1639 |
| 1714062600 | 14.44 | -0.02 | -0.14 | 14.7 | 14.7 | 14.36 | 2718 |
| 1713976200 | 14.46 | 0.04 | 0.28 | 14.7 | 14.7 | 14.46 | 1526 |
| 1713889800 | 14.42 | -0.38 | -2.57 | 14.8 | 14.8 | 14.4 | 1051 |
| 1713803400 | 14.8 | -0.1 | -0.67 | 14.7 | 14.8 | 14.1 | 5724 |
| 1713544200 | 14.9 | 0.06 | 0.40 | 15 | 15 | 14.6 | 2647 |
| 1713457800 | 14.84 | -0.42 | -2.75 | 15.1 | 15.1 | 14.82 | 3405 |
| 1713371400 | 15.26 | 0.46 | 3.11 | 14.7 | 15.26 | 14.7 | 10077 |
| 1713285000 | 14.8 | -0.36 | -2.37 | 15.1 | 15.38 | 14.8 | 5559 |
| 1713198600 | 15.16 | -0.56 | -3.56 | 15.6 | 15.7 | 15.14 | 10769 |
| 1712939400 | 15.72 | -0.12 | -0.76 | 15.84 | 15.9 | 15.6 | 1509 |
| 1712853000 | 15.84 | -0.32 | -1.98 | 15 | 15.84 | 14.6 | 21813 |
| 1712766600 | 16.16 | -0.14 | -0.86 | 16.079999 | 16.48 | 15.86 | 10059 |
| 1712680200 | 16.3 | 0.56 | 3.56 | 15.74 | 16.3 | 15.72 | 6388 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
