Paris - Delayed Quote
EUR
Eurobio Scientific Société anonyme (ALERS.PA)
26.35
+0.05
(+0.19%)
At close: 5:35:27 PM GMT+1
Currency in EUR
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 3, 2026
|
26.40 | 26.40 | 26.35 | 26.35 | 26.35 | 1,036 |
|
Nov 2, 2026
|
26.40 | 26.50 | 26.30 | 26.30 | 26.30 | 456 |
|
Oct 30, 2026
|
26.40 | 26.50 | 26.30 | 26.30 | 26.30 | 1,212 |
|
Oct 29, 2026
|
26.50 | 26.50 | 26.30 | 26.40 | 26.40 | 304 |
|
Oct 28, 2026
|
26.30 | 26.40 | 26.30 | 26.40 | 26.40 | 234 |
|
Oct 27, 2026
|
26.30 | 26.50 | 26.30 | 26.40 | 26.40 | 4,339 |
|
Oct 26, 2026
|
25.30 | 25.40 | 25.30 | 25.30 | 25.30 | 1,423 |
|
Oct 23, 2026
|
25.20 | 25.30 | 25.20 | 25.20 | 25.20 | 114 |
|
Oct 22, 2026
|
25.20 | 25.30 | 25.20 | 25.20 | 25.20 | 535 |
|
Oct 21, 2026
|
25.30 | 25.40 | 25.20 | 25.20 | 25.20 | 400 |
|
Oct 20, 2026
|
25.30 | 25.30 | 25.20 | 25.20 | 25.20 | 765 |
|
Oct 19, 2026
|
25.20 | 25.30 | 25.20 | 25.30 | 25.30 | 68 |
|
Oct 16, 2026
|
25.20 | 25.50 | 25.20 | 25.20 | 25.20 | 678 |
|
Oct 15, 2026
|
25.50 | 25.50 | 25.20 | 25.20 | 25.20 | 751 |
|
Oct 14, 2026
|
25.30 | 25.50 | 25.20 | 25.20 | 25.20 | 2,062 |
|
Oct 13, 2026
|
25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 8,514 |
|
Oct 12, 2026
|
25.20 | 25.30 | 25.20 | 25.30 | 25.30 | 4,996 |
|
Oct 9, 2026
|
25.30 | 25.30 | 25.20 | 25.20 | 25.20 | 2,752 |
|
Oct 8, 2026
|
25.10 | 25.30 | 25.10 | 25.20 | 25.20 | 14,320 |
|
Oct 7, 2026
|
25.10 | 25.20 | 25.10 | 25.10 | 25.10 | 6,148 |
|
Oct 6, 2026
|
25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 442 |
|
Oct 5, 2026
|
25.20 | 25.20 | 25.10 | 25.20 | 25.20 | 3,602 |
|
Oct 2, 2026
|
25.10 | 25.20 | 25.10 | 25.10 | 25.10 | 8,364 |
|
Oct 1, 2026
|
25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 16,232 |
|
Sep 30, 2026
|
25.20 | 25.20 | 25.10 | 25.10 | 25.10 | 1,522 |
|
Sep 29, 2026
|
25.10 | 25.20 | 25.10 | 25.10 | 25.10 | 903 |
|
Sep 28, 2026
|
25.10 | 25.20 | 25.10 | 25.10 | 25.10 | 4,756 |
|
Sep 25, 2026
|
25.10 | 25.20 | 25.10 | 25.10 | 25.10 | 9,094 |
|
Sep 24, 2026
|
25.10 | 25.20 | 25.10 | 25.10 | 25.10 | 4,144 |
|
Sep 23, 2026
|
25.10 | 25.20 | 25.10 | 25.20 | 25.20 | 2,840 |
|
Sep 22, 2026
|
25.10 | 25.20 | 25.10 | 25.20 | 25.20 | 11,791 |
|
Sep 21, 2026
|
25.10 | 25.20 | 25.10 | 25.10 | 25.10 | 5,608 |
|
Sep 18, 2026
|
25.10 | 25.20 | 25.10 | 25.20 | 25.20 | 6,767 |
|
Sep 17, 2026
|
24.90 | 25.20 | 24.90 | 25.10 | 25.10 | 97,315 |
|
Sep 16, 2026
|
19.65 | 20.40 | 19.65 | 20.40 | 20.40 | 408 |
|
Sep 15, 2026
|
19.50 | 20.60 | 19.45 | 20.20 | 20.20 | 1,523 |
|
Sep 14, 2026
|
20.50 | 20.60 | 19.45 | 20.40 | 20.40 | 309 |
|
Sep 11, 2026
|
19.50 | 20.50 | 19.50 | 20.30 | 20.30 | 1,456 |
|
Sep 10, 2026
|
19.85 | 19.85 | 19.20 | 19.20 | 19.20 | 430 |
|
Sep 9, 2026
|
19.50 | 19.95 | 19.50 | 19.95 | 19.95 | 276 |
|
Sep 8, 2026
|
19.70 | 19.70 | 19.50 | 19.50 | 19.50 | 615 |
|
Sep 7, 2026
|
20.00 | 20.20 | 19.60 | 19.60 | 19.60 | 752 |
|
Sep 4, 2026
|
19.80 | 20.90 | 19.55 | 19.60 | 19.60 | 1,115 |
|
Sep 3, 2026
|
20.30 | 20.80 | 19.80 | 19.80 | 19.80 | 505 |
|
Sep 2, 2026
|
21.00 | 21.00 | 19.80 | 19.80 | 19.80 | 478 |
|
Sep 1, 2026
|
20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 526 |
|
Aug 31, 2026
|
20.10 | 20.90 | 20.00 | 20.30 | 20.30 | 1,419 |
|
Aug 28, 2026
|
19.70 | 20.10 | 19.70 | 20.00 | 20.00 | 1,771 |
|
Aug 27, 2026
|
20.00 | 20.00 | 19.70 | 20.00 | 20.00 | 181 |
|
Aug 26, 2026
|
19.80 | 20.20 | 19.80 | 19.80 | 19.80 | 1,110 |
|
Aug 25, 2026
|
19.80 | 20.30 | 19.70 | 19.80 | 19.80 | 1,596 |
|
Aug 24, 2026
|
19.80 | 20.50 | 19.80 | 20.50 | 20.50 | 629 |
|
Aug 21, 2026
|
20.50 | 20.50 | 19.90 | 19.90 | 19.90 | 603 |
|
Aug 20, 2026
|
20.30 | 20.50 | 20.20 | 20.40 | 20.40 | 776 |
|
Aug 19, 2026
|
20.50 | 20.80 | 20.20 | 20.30 | 20.30 | 1,026 |
|
Aug 18, 2026
|
20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 20 |
|
Aug 17, 2026
|
20.80 | 20.80 | 20.70 | 20.70 | 20.70 | 37 |
|
Aug 14, 2026
|
20.70 | 21.20 | 20.70 | 20.80 | 20.80 | 202 |
|
Aug 13, 2026
|
20.20 | 21.30 | 20.20 | 20.80 | 20.80 | 215 |
|
Aug 12, 2026
|
21.20 | 21.20 | 20.70 | 20.80 | 20.80 | 1,073 |
|
Aug 11, 2026
|
20.50 | 20.90 | 20.20 | 20.90 | 20.90 | 764 |
|
Aug 10, 2026
|
21.40 | 21.40 | 20.70 | 20.70 | 20.70 | 357 |
|
Aug 7, 2026
|
21.50 | 21.50 | 21.00 | 21.50 | 21.50 | 1,123 |
|
Aug 6, 2026
|
20.60 | 21.50 | 20.60 | 21.30 | 21.30 | 755 |
|
Aug 5, 2026
|
20.40 | 21.00 | 20.40 | 21.00 | 21.00 | 27 |
|
Aug 4, 2026
|
20.40 | 21.10 | 20.30 | 21.10 | 21.10 | 1,078 |
|
Aug 3, 2026
|
20.50 | 21.20 | 20.20 | 20.70 | 20.70 | 2,657 |
|
Jul 31, 2026
|
21.40 | 21.70 | 19.30 | 20.00 | 20.00 | 8,157 |
|
Jul 30, 2026
|
21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 4 |
|
Jul 29, 2026
|
21.50 | 21.50 | 20.70 | 21.20 | 21.20 | 120 |
|
Jul 28, 2026
|
21.60 | 21.60 | 20.80 | 21.30 | 21.30 | 46 |
|
Jul 27, 2026
|
20.70 | 21.30 | 20.70 | 21.30 | 21.30 | 266 |
|
Jul 24, 2026
|
20.70 | 21.00 | 20.70 | 21.00 | 21.00 | 17 |
|
Jul 23, 2026
|
20.70 | 21.30 | 20.70 | 21.10 | 21.10 | 242 |
|
Jul 22, 2026
|
21.50 | 21.50 | 20.90 | 21.30 | 21.30 | 841 |
|
Jul 21, 2026
|
20.40 | 21.60 | 20.20 | 21.50 | 21.50 | 3,452 |
|
Jul 20, 2026
|
21.00 | 21.00 | 20.60 | 20.60 | 20.60 | 2,091 |
|
Jul 17, 2026
|
21.40 | 21.40 | 20.60 | 20.70 | 20.70 | 794 |
|
Jul 16, 2026
|
21.10 | 21.30 | 21.00 | 21.10 | 21.10 | 1,709 |
|
Jul 15, 2026
|
21.40 | 21.40 | 21.20 | 21.40 | 21.40 | 497 |
|
Jul 14, 2026
|
21.10 | 21.80 | 21.10 | 21.40 | 21.40 | 3,485 |
|
Jul 13, 2026
|
20.60 | 21.30 | 20.60 | 21.20 | 21.20 | 297 |
|
Jul 10, 2026
|
21.10 | 21.50 | 20.50 | 20.60 | 20.60 | 2,693 |
|
Jul 9, 2026
|
21.10 | 21.30 | 21.10 | 21.20 | 21.20 | 338 |
|
Jul 8, 2026
|
21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 107 |
|
Jul 7, 2026
|
21.40 | 21.60 | 21.40 | 21.40 | 21.40 | 281 |
|
Jul 6, 2026
|
21.50 | 21.50 | 21.20 | 21.30 | 21.30 | 549 |
|
Jul 3, 2026
|
21.60 | 21.60 | 21.10 | 21.50 | 21.50 | 2,078 |
|
Jul 2, 2026
|
21.70 | 21.80 | 21.50 | 21.70 | 21.70 | 239 |
|
Jul 1, 2026
|
21.60 | 21.90 | 21.40 | 21.40 | 21.40 | 843 |
|
Jun 30, 2026
|
21.40 | 21.80 | 21.40 | 21.40 | 21.40 | 129 |
|
Jun 29, 2026
|
21.70 | 21.70 | 21.50 | 21.50 | 21.50 | 276 |
|
Jun 26, 2026
|
21.40 | 21.80 | 21.40 | 21.60 | 21.60 | 1,046 |
|
Jun 25, 2026
|
21.80 | 21.80 | 21.70 | 21.70 | 21.70 | 770 |
|
Jun 24, 2026
|
22.40 | 22.40 | 21.60 | 22.00 | 22.00 | 1,257 |
|
Jun 23, 2026
|
22.30 | 22.30 | 22.20 | 22.20 | 22.20 | 104 |
|
Jun 22, 2026
|
22.20 | 22.50 | 22.20 | 22.20 | 22.20 | 79 |
|
Jun 19, 2026
|
22.40 | 22.40 | 22.20 | 22.20 | 22.20 | 116 |
|
Jun 18, 2026
|
22.70 | 22.70 | 22.20 | 22.20 | 22.20 | 793 |
|
Jun 17, 2026
|
22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 142 |
|
Jun 16, 2026
|
22.70 | 22.70 | 22.20 | 22.50 | 22.50 | 652 |
|
Jun 15, 2026
|
22.80 | 22.80 | 22.10 | 22.70 | 22.70 | 3,147 |
|
Jun 12, 2026
|
22.10 | 22.90 | 22.10 | 22.30 | 22.30 | 3,584 |
|
Jun 11, 2026
|
22.90 | 22.90 | 22.00 | 22.20 | 22.20 | 3,182 |
|
Jun 10, 2026
|
22.70 | 23.00 | 22.30 | 22.90 | 22.90 | 1,421 |
|
Jun 9, 2026
|
22.80 | 22.90 | 22.40 | 22.80 | 22.80 | 1,558 |
|
Jun 8, 2026
|
22.80 | 22.80 | 22.40 | 22.40 | 22.40 | 78 |
|
Jun 5, 2026
|
22.60 | 23.00 | 22.40 | 22.70 | 22.70 | 442 |
|
Jun 4, 2026
|
22.40 | 22.50 | 21.80 | 22.40 | 22.40 | 962 |
|
Jun 3, 2026
|
22.60 | 22.60 | 21.90 | 21.90 | 21.90 | 4,606 |
|
Jun 2, 2026
|
22.40 | 22.80 | 21.90 | 22.60 | 22.60 | 4,267 |
|
Jun 1, 2026
|
22.00 | 22.60 | 21.80 | 22.00 | 22.00 | 2,043 |
|
May 29, 2026
|
21.60 | 22.30 | 21.60 | 21.80 | 21.80 | 3,676 |
|
May 28, 2026
|
22.00 | 22.20 | 21.30 | 21.90 | 21.90 | 3,600 |
|
May 27, 2026
|
21.30 | 22.20 | 21.30 | 22.00 | 22.00 | 704 |
|
May 26, 2026
|
21.40 | 22.00 | 21.30 | 21.50 | 21.50 | 1,666 |
|
May 25, 2026
|
21.50 | 22.10 | 21.30 | 21.80 | 21.80 | 2,307 |
|
May 22, 2026
|
22.00 | 22.20 | 21.20 | 22.20 | 22.20 | 597 |
|
May 21, 2026
|
22.60 | 22.60 | 21.60 | 21.60 | 21.60 | 83 |
|
May 20, 2026
|
22.60 | 22.60 | 21.60 | 22.60 | 22.60 | 139 |
|
May 19, 2026
|
21.40 | 22.30 | 21.40 | 21.70 | 21.70 | 222 |
|
May 18, 2026
|
22.00 | 22.80 | 22.00 | 22.30 | 22.30 | 275 |
|
May 15, 2026
|
21.90 | 22.40 | 21.50 | 22.40 | 22.40 | 3,805 |
|
May 14, 2026
|
22.90 | 22.90 | 21.90 | 22.30 | 22.30 | 1,117 |
|
May 13, 2026
|
22.50 | 22.70 | 21.70 | 22.30 | 22.30 | 1,622 |
|
May 12, 2026
|
23.80 | 24.00 | 21.80 | 22.50 | 22.50 | 5,282 |
|
May 11, 2026
|
22.80 | 24.00 | 22.70 | 23.40 | 23.40 | 14,245 |
|
May 8, 2026
|
22.10 | 24.00 | 21.70 | 22.30 | 22.30 | 13,803 |
|
May 7, 2026
|
22.00 | 22.50 | 22.00 | 22.50 | 22.50 | 1,730 |
|
May 6, 2026
|
22.10 | 22.40 | 21.90 | 21.90 | 21.90 | 2,247 |
|
May 5, 2026
|
22.50 | 22.50 | 22.20 | 22.30 | 22.30 | 2,578 |
|
May 4, 2026
|
23.40 | 23.40 | 22.50 | 22.50 | 22.50 | 409 |
|
Apr 30, 2026
|
23.00 | 23.00 | 22.80 | 22.90 | 22.90 | 635 |
|
Apr 29, 2026
|
23.00 | 23.90 | 23.00 | 23.00 | 23.00 | 168 |
|
Apr 28, 2026
|
23.00 | 24.10 | 23.00 | 23.00 | 23.00 | 172 |
|
Apr 27, 2026
|
24.00 | 24.30 | 22.90 | 23.90 | 23.90 | 23 |
|
Apr 24, 2026
|
22.70 | 24.00 | 22.70 | 23.90 | 23.90 | 212 |
|
Apr 23, 2026
|
23.90 | 23.90 | 22.80 | 22.80 | 22.80 | 63 |
|
Apr 22, 2026
|
23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 2 |
|
Apr 21, 2026
|
24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 19 |
|
Apr 20, 2026
|
24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 44 |
|
Apr 17, 2026
|
24.40 | 24.50 | 23.50 | 24.00 | 24.00 | 517 |
|
Apr 16, 2026
|
24.20 | 24.40 | 23.30 | 24.40 | 24.40 | 3,132 |
|
Apr 15, 2026
|
24.00 | 24.00 | 23.40 | 23.90 | 23.90 | 105 |
|
Apr 14, 2026
|
23.50 | 24.00 | 23.50 | 24.00 | 24.00 | 91 |
|
Apr 13, 2026
|
23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 1,182 |
|
Apr 10, 2026
|
23.20 | 23.30 | 22.70 | 23.30 | 23.30 | 133 |
|
Apr 9, 2026
|
22.80 | 23.30 | 22.80 | 23.30 | 23.30 | 357 |
|
Apr 8, 2026
|
23.00 | 23.00 | 22.70 | 22.70 | 22.70 | 163 |
|
Apr 7, 2026
|
22.70 | 23.50 | 22.70 | 22.80 | 22.80 | 167 |
|
Apr 2, 2026
|
21.50 | 22.60 | 21.50 | 22.50 | 22.50 | 918 |
|
Apr 1, 2026
|
20.60 | 21.25 | 20.40 | 21.25 | 21.25 | 2,471 |
|
Mar 31, 2026
|
21.80 | 21.80 | 20.60 | 20.60 | 20.60 | 697 |
|
Mar 30, 2026
|
21.80 | 21.85 | 21.80 | 21.85 | 21.85 | 20 |
|
Mar 27, 2026
|
20.90 | 22.15 | 20.90 | 22.15 | 22.15 | 197 |
|
Mar 26, 2026
|
22.15 | 22.15 | 21.00 | 22.15 | 22.15 | 19 |
|
Mar 25, 2026
|
20.85 | 22.20 | 20.85 | 22.20 | 22.20 | 4 |
|
Mar 24, 2026
|
21.75 | 22.30 | 20.85 | 20.95 | 20.95 | 903 |
|
Mar 23, 2026
|
21.35 | 21.50 | 21.00 | 21.50 | 21.50 | 194 |
|
Mar 20, 2026
|
22.40 | 22.40 | 21.40 | 21.40 | 21.40 | 268 |
|
Mar 19, 2026
|
21.55 | 22.40 | 21.30 | 22.40 | 22.40 | 1,027 |
|
Mar 18, 2026
|
21.30 | 22.50 | 21.30 | 22.05 | 22.05 | 753 |
|
Mar 17, 2026
|
22.10 | 22.30 | 20.60 | 21.30 | 21.30 | 1,487 |
|
Mar 16, 2026
|
22.60 | 22.60 | 22.50 | 22.50 | 22.50 | 211 |
|
Mar 13, 2026
|
22.60 | 23.15 | 22.60 | 22.60 | 22.60 | 778 |
|
Mar 12, 2026
|
23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 14 |
|
Mar 11, 2026
|
22.95 | 22.95 | 22.50 | 22.50 | 22.50 | 425 |
|
Mar 10, 2026
|
22.60 | 23.40 | 22.60 | 22.70 | 22.70 | 92 |
|
Mar 9, 2026
|
24.05 | 24.05 | 22.10 | 22.50 | 22.50 | 675 |
|
Mar 6, 2026
|
23.75 | 24.00 | 23.35 | 23.35 | 23.35 | 2,978 |
|
Mar 5, 2026
|
23.30 | 23.65 | 23.30 | 23.60 | 23.60 | 1,735 |
|
Mar 4, 2026
|
23.30 | 23.65 | 23.20 | 23.30 | 23.30 | 2,416 |
|
Mar 3, 2026
|
23.30 | 23.75 | 23.30 | 23.40 | 23.40 | 2,229 |
|
Mar 2, 2026
|
23.70 | 23.75 | 23.30 | 23.30 | 23.30 | 3,785 |
|
Feb 27, 2026
|
23.20 | 23.70 | 23.20 | 23.50 | 23.50 | 237 |
|
Feb 26, 2026
|
23.75 | 23.75 | 23.20 | 23.20 | 23.20 | 4,930 |
|
Feb 25, 2026
|
23.15 | 23.70 | 23.15 | 23.70 | 23.70 | 1,375 |
|
Feb 24, 2026
|
22.50 | 23.38 | 22.50 | 23.15 | 23.15 | 315 |
|
Feb 23, 2026
|
23.05 | 23.65 | 22.25 | 22.35 | 22.35 | 1,300 |
|
Feb 20, 2026
|
23.00 | 23.45 | 23.00 | 23.45 | 23.45 | 444 |
|
Feb 19, 2026
|
23.25 | 23.30 | 22.30 | 23.00 | 23.00 | 7,692 |
|
Feb 18, 2026
|
23.70 | 23.75 | 23.45 | 23.45 | 23.45 | 1,224 |
|
Feb 17, 2026
|
23.80 | 23.85 | 23.75 | 23.75 | 23.75 | 2,038 |
|
Feb 16, 2026
|
23.90 | 24.10 | 23.80 | 23.90 | 23.90 | 3,226 |
|
Feb 13, 2026
|
24.00 | 24.10 | 23.95 | 24.05 | 24.05 | 339 |
|
Feb 12, 2026
|
23.90 | 24.00 | 23.90 | 23.90 | 23.90 | 1,705 |
|
Feb 11, 2026
|
23.65 | 23.90 | 23.65 | 23.80 | 23.80 | 705 |
|
Feb 10, 2026
|
23.90 | 23.90 | 23.85 | 23.85 | 23.85 | 428 |
|
Feb 9, 2026
|
23.70 | 23.90 | 23.70 | 23.90 | 23.90 | 628 |
|
Feb 6, 2026
|
23.55 | 23.90 | 23.55 | 23.90 | 23.90 | 682 |
|
Feb 5, 2026
|
23.55 | 23.85 | 23.55 | 23.55 | 23.55 | 521 |
|
Feb 4, 2026
|
23.60 | 23.65 | 23.60 | 23.65 | 23.65 | 287 |
|
Feb 3, 2026
|
23.90 | 23.90 | 23.55 | 23.55 | 23.55 | 841 |
|
Feb 2, 2026
|
23.90 | 23.90 | 23.70 | 23.85 | 23.85 | 109 |
|
Jan 30, 2026
|
23.75 | 23.90 | 23.70 | 23.90 | 23.90 | 10,680 |
|
Jan 29, 2026
|
23.80 | 23.90 | 23.75 | 23.75 | 23.75 | 577 |
|
Jan 28, 2026
|
24.20 | 24.20 | 23.80 | 23.80 | 23.80 | 2,086 |
|
Jan 27, 2026
|
23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 142 |
|
Jan 26, 2026
|
23.90 | 24.15 | 23.90 | 24.15 | 24.15 | 245 |
|
Jan 23, 2026
|
24.50 | 24.50 | 23.80 | 23.90 | 23.90 | 3,647 |
|
Jan 22, 2026
|
24.00 | 24.25 | 23.80 | 23.90 | 23.90 | 1,283 |
|
Jan 21, 2026
|
24.00 | 24.45 | 23.75 | 24.45 | 24.45 | 396 |
|
Jan 20, 2026
|
23.75 | 23.80 | 23.70 | 23.70 | 23.70 | 228 |
|
Jan 19, 2026
|
23.80 | 24.00 | 23.75 | 23.75 | 23.75 | 167 |
|
Jan 16, 2026
|
23.85 | 23.85 | 23.60 | 23.80 | 23.80 | 2,966 |
|
Jan 15, 2026
|
23.95 | 24.00 | 23.95 | 24.00 | 24.00 | 1,009 |
|
Jan 14, 2026
|
24.05 | 24.05 | 24.00 | 24.00 | 24.00 | 1,085 |
|
Jan 13, 2026
|
24.00 | 24.05 | 24.00 | 24.00 | 24.00 | 540 |
|
Jan 12, 2026
|
24.45 | 24.45 | 23.95 | 24.40 | 24.40 | 196 |
|
Jan 9, 2026
|
24.55 | 24.55 | 23.85 | 24.05 | 24.05 | 2,754 |
|
Jan 8, 2026
|
24.60 | 24.60 | 23.80 | 24.00 | 24.00 | 505 |
|
Jan 7, 2026
|
24.60 | 24.60 | 24.00 | 24.00 | 24.00 | 19 |
|
Jan 6, 2026
|
24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 1,592 |
|
Jan 5, 2026
|
24.25 | 24.25 | 24.10 | 24.10 | 24.10 | 128 |
|
Jan 2, 2026
|
24.70 | 24.70 | 24.15 | 24.15 | 24.15 | 1,007 |
|
Dec 31, 2025
|
24.35 | 24.35 | 24.20 | 24.35 | 24.35 | 2,860 |
|
Dec 30, 2025
|
24.65 | 24.65 | 24.25 | 24.35 | 24.35 | 668 |
|
Dec 29, 2025
|
24.70 | 24.70 | 24.30 | 24.50 | 24.50 | 1,422 |
|
Dec 24, 2025
|
24.20 | 24.30 | 24.20 | 24.30 | 24.30 | 413 |
|
Dec 23, 2025
|
24.60 | 24.65 | 24.30 | 24.60 | 24.60 | 1,069 |
|
Dec 22, 2025
|
24.25 | 24.60 | 24.20 | 24.60 | 24.60 | 2,104 |
|
Dec 19, 2025
|
24.35 | 24.35 | 24.20 | 24.35 | 24.35 | 4,053 |
|
Dec 18, 2025
|
24.35 | 24.40 | 24.35 | 24.35 | 24.35 | 442 |
|
Dec 17, 2025
|
24.30 | 24.35 | 24.30 | 24.35 | 24.35 | 1,951 |
|
Dec 16, 2025
|
24.65 | 24.65 | 24.30 | 24.30 | 24.30 | 1,005 |
|
Dec 15, 2025
|
24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 78 |
|
Dec 12, 2025
|
24.65 | 24.65 | 24.15 | 24.20 | 24.20 | 1,614 |
|
Dec 11, 2025
|
24.20 | 24.60 | 24.20 | 24.55 | 24.55 | 97 |
|
Dec 10, 2025
|
24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 53 |
|
Dec 9, 2025
|
24.30 | 24.30 | 24.05 | 24.20 | 24.20 | 623 |
|
Dec 8, 2025
|
24.60 | 24.70 | 24.20 | 24.30 | 24.30 | 1,293 |
|
Dec 5, 2025
|
24.20 | 24.65 | 24.20 | 24.55 | 24.55 | 1,414 |
|
Dec 4, 2025
|
24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 37 |
|
Dec 3, 2025
|
24.25 | 24.60 | 24.25 | 24.25 | 24.25 | 58 |
|
Dec 2, 2025
|
24.20 | 24.25 | 24.20 | 24.25 | 24.25 | 27 |
|
Dec 1, 2025
|
24.75 | 24.75 | 24.30 | 24.65 | 24.65 | 710 |
|
Nov 28, 2025
|
24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 310 |
|
Nov 27, 2025
|
24.30 | 24.30 | 24.25 | 24.30 | 24.30 | 1,073 |
|
Nov 26, 2025
|
24.65 | 24.75 | 24.20 | 24.30 | 24.30 | 1,550 |
|
Nov 25, 2025
|
23.90 | 24.65 | 23.90 | 24.65 | 24.65 | 305 |
|
Nov 24, 2025
|
24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 5 |
|
Nov 21, 2025
|
24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 111 |
|
Nov 20, 2025
|
24.40 | 24.85 | 24.05 | 24.05 | 24.05 | 2,655 |
|
Nov 19, 2025
|
24.25 | 24.50 | 24.15 | 24.40 | 24.40 | 1,095 |
|
Nov 18, 2025
|
24.85 | 24.85 | 24.15 | 24.15 | 24.15 | 132 |
|
Nov 17, 2025
|
24.90 | 24.90 | 24.00 | 24.85 | 24.85 | 102 |
|
Nov 14, 2025
|
24.95 | 24.95 | 24.45 | 24.45 | 24.45 | 97 |
|
Nov 13, 2025
|
25.15 | 25.15 | 24.30 | 24.30 | 24.30 | 653 |
|
Nov 12, 2025
|
24.20 | 25.15 | 24.20 | 24.55 | 24.55 | 476 |
|
Nov 11, 2025
|
24.60 | 24.65 | 24.20 | 24.20 | 24.20 | 554 |
|
Nov 10, 2025
|
24.60 | 24.60 | 24.20 | 24.50 | 24.50 | 392 |
|
Nov 7, 2025
|
24.10 | 24.60 | 24.10 | 24.50 | 24.50 | 1,726 |
|
Nov 6, 2025
|
23.00 | 24.05 | 23.00 | 24.05 | 24.05 | 326 |
|
Nov 5, 2025
|
24.20 | 24.20 | 21.80 | 24.05 | 24.05 | 1,308 |
|
Nov 4, 2025
|
24.50 | 24.50 | 24.10 | 24.15 | 24.15 | 132 |
|
Nov 3, 2025
|
24.10 | 24.15 | 24.10 | 24.15 | 24.15 | 202 |
