Baikowski SA (EPA:ALBKK)
France
· Delayed Price · Currency is EUR 22.80
+2.20 (10.68%)
Sep 29, 2025, 11:08 AM CET
Baikowski Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 20.60 | 20.80 | 20.40 | 20.60 | 20.60 | - | 268 |
| Sep 25, 2025 | 20.80 | 21.00 | 20.60 | 20.60 | 20.60 | -0.96% | 26 |
| Sep 24, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -0.95% | 563 |
| Sep 23, 2025 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | 1.94% | 1,208 |
| Sep 22, 2025 | 20.60 | 21.00 | 20.60 | 20.60 | 20.60 | 0.98% | 411 |
| Sep 19, 2025 | 19.80 | 20.60 | 19.80 | 20.40 | 20.40 | 4.62% | 691 |
| Sep 18, 2025 | 19.00 | 20.60 | 19.00 | 19.50 | 19.50 | 2.63% | 501 |
| Sep 17, 2025 | 19.30 | 19.50 | 19.00 | 19.00 | 19.00 | -1.55% | 64 |
| Sep 16, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 127 |
| Sep 15, 2025 | 19.10 | 19.30 | 19.00 | 19.30 | 19.30 | 1.05% | 138 |
| Sep 12, 2025 | 19.50 | 19.50 | 19.10 | 19.10 | 19.10 | -2.05% | 93 |
| Sep 11, 2025 | 19.70 | 19.70 | 19.10 | 19.50 | 19.50 | -1.02% | 99 |
| Sep 10, 2025 | 19.50 | 19.70 | 18.70 | 19.70 | 19.70 | 1.03% | 806 |
| Sep 9, 2025 | 19.60 | 19.80 | 19.50 | 19.50 | 19.50 | -0.51% | 3 |
| Sep 8, 2025 | 19.40 | 19.60 | 19.40 | 19.60 | 19.60 | 1.03% | 16 |
| Sep 5, 2025 | 19.20 | 19.40 | 19.20 | 19.40 | 19.40 | 1.04% | 35 |
| Sep 4, 2025 | 19.70 | 19.90 | 19.20 | 19.20 | 19.20 | -2.54% | 223 |
| Sep 3, 2025 | 19.60 | 19.80 | 19.60 | 19.70 | 19.70 | 0.51% | 39 |
| Sep 2, 2025 | 20.20 | 20.60 | 19.60 | 19.60 | 19.60 | -2.97% | 203 |
| Sep 1, 2025 | 20.20 | 20.60 | 20.00 | 20.20 | 20.20 | -2.88% | 341 |
| Aug 29, 2025 | 20.80 | 20.80 | 20.40 | 20.80 | 20.80 | - | 103 |
| Aug 28, 2025 | 19.80 | 20.80 | 19.40 | 20.80 | 20.80 | 5.05% | 627 |
| Aug 27, 2025 | 19.80 | 20.80 | 19.80 | 19.80 | 19.80 | - | 356 |
| Aug 26, 2025 | 20.60 | 20.60 | 19.60 | 19.80 | 19.80 | -4.81% | 493 |
| Aug 25, 2025 | 21.00 | 21.00 | 20.60 | 20.80 | 20.80 | -0.95% | 124 |
| Aug 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 37 |
| Aug 21, 2025 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | - | 103 |
| Aug 20, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | 21 |
| Aug 19, 2025 | 21.00 | 21.00 | 20.60 | 20.80 | 20.80 | -0.95% | 104 |
| Aug 18, 2025 | 20.80 | 21.00 | 20.60 | 21.00 | 21.00 | 1.94% | 524 |
| Aug 15, 2025 | 20.80 | 21.00 | 20.60 | 20.60 | 20.60 | - | 127 |
| Aug 14, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -0.96% | 45 |
| Aug 13, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | 0.97% | 109 |
| Aug 12, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | 80 |
| Aug 11, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 4 |
| Aug 8, 2025 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | - | 125 |
| Aug 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | 104 |
| Aug 6, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -1.89% | 151 |
| Aug 5, 2025 | 20.80 | 21.40 | 20.80 | 21.20 | 21.20 | 0.95% | 1,005 |
| Aug 4, 2025 | 20.40 | 21.00 | 20.40 | 21.00 | 21.00 | 0.96% | 40 |
| Aug 1, 2025 | 20.80 | 20.80 | 20.00 | 20.80 | 20.80 | 1.96% | 107 |
| Jul 31, 2025 | 20.20 | 20.60 | 20.00 | 20.40 | 20.40 | -0.97% | 477 |
| Jul 30, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -1.90% | 34 |
| Jul 29, 2025 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | - | 178 |
| Jul 28, 2025 | 21.20 | 21.20 | 20.60 | 21.00 | 21.00 | -1.87% | 295 |
| Jul 25, 2025 | 21.00 | 21.40 | 20.60 | 21.40 | 21.40 | 2.88% | 189 |
| Jul 24, 2025 | 19.70 | 21.60 | 19.70 | 20.80 | 20.80 | 4.00% | 1,096 |
| Jul 23, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -0.99% | 105 |
| Jul 22, 2025 | 20.60 | 20.60 | 19.40 | 20.20 | 20.20 | -1.94% | 769 |
| Jul 21, 2025 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | - | 121 |