Euronext Paris · ALBKK · stock
Baikowski SA (ALBKK) stock price history
Every Euronext Paris trading session of Baikowski SA from Dec 27, 2018 to Sep 28, 2026: 1,986 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ALBKK adjusted close, 2018 to 2026
- €32.51
- All time high, 2026
- €36.95
- 52 week high, €18.77 low
- 1,986
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
ALBKK key facts
- Baikowski SA (ALBKK) closed at €20.50 on Sep 28, 2026 on Euronext Paris.
- ALBKK's all time high close is €32.51, set on Jun 3, 2026; its all time low close is €7.20 on Mar 31, 2020.
- ALBKK's 52 week range is €18.77 to €36.95.
- ALBKK returned +0.7% over the year to Sep 28, 2026 and +61.8% over five years.
- Since Dec 27, 2018 ALBKK returned +61%, +6.3% a year compounded.
- ALBKK's deepest drawdown was -59.3% from Jun 16, 2022 to Mar 13, 2024.
- DataCedar holds 1,986 daily sessions of ALBKK history from Dec 27, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ALBKK price chart, 2018 to 2026
ALBKK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.6% |
| 3 months | -17.3% |
| 6 months | -1.2% |
| Year to date | -8.2% |
| 1 year | +0.7% |
| 3 years | +19.9% |
| 5 years | +61.8% |
| 10 years | n/a |
| Since Dec 27, 2018 | +60.6% |
| Compound annual growth, 7.8 years | +6.3% |
ALBKK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €32.51 on Jun 3, 2026
- All time low close
- €7.20 on Mar 31, 2020
- 52 week high
- €36.95 on Jun 1, 2026
- 52 week low
- €18.77 on Apr 9, 2026
- Deepest drawdown
- -59.3% from Jun 16, 2022 to Mar 13, 2024, recovered May 29, 2026
- Best single session
- +22.3% on Sep 29, 2021
- Worst single session
- -13.5% on Jun 22, 2022
- Volatility, 1 year annualised
- 43.8%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2021, +102%
- Worst calendar year
- 2022, -21%
ALBKK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Dec 27, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €23.12 | €36.95 | €18.77 | €20.50 | -11.3% | 344.1K | 189 |
| 2025 | €15.40 | €24.90 | €13.84 | €23.12 | +52.1% | 194.8K | 255 |
| 2024 | €17.05 | €17.88 | €11.21 | €15.20 | -10.9% | 185K | 256 |
| 2023 | €15.55 | €20.74 | €15.55 | €17.05 | +9.6% | 165.1K | 255 |
| 2022 | €20.06 | €28.66 | €14.94 | €15.55 | -21.0% | 157.4K | 257 |
| 2021 | €9.75 | €22.61 | €8.93 | €19.69 | +101.9% | 215.8K | 258 |
| 2020 | €12.22 | €12.49 | €7.06 | €9.75 | -20.1% | 134.3K | 257 |
| 2019 | €12.49 | €15.50 | €11.40 | €12.22 | -2.9% | 555.6K | 256 |
| 2018 | €13.67 | €13.67 | €11.85 | €12.58 | n/a | 3.4K | 3 |
ALBKK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €20.50 | -17.0% |
| August 2026 | €24.70 | -0.4% |
| July 2026 | €24.80 | +5.5% |
| June 2026 | €23.50 | -20.2% |
| May 2026 | €29.44 | +47.5% |
| April 2026 | €19.96 | +1.5% |
| March 2026 | €19.66 | -6.1% |
| February 2026 | €20.95 | -4.5% |
| January 2026 | €21.93 | -5.1% |
| December 2025 | €23.12 | +3.5% |
| November 2025 | €22.33 | -5.0% |
| October 2025 | €23.51 | +5.3% |
About the ALBKK data
Daily bars. 1,986 sessions from Dec 27, 2018 to Sep 28, 2026, one row per Euronext Paris trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Euronext Paris trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 27, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ALBKK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Paris
Browse Euronext Paris
Common questions
ALBKK share price history
