E4U a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 25 |
| 2026-07-22 | 346.00 | 346.00 | 332.00 | 332.00 | 332.00 | 107 |
| 2026-07-21 | 336.00 | 344.00 | 336.00 | 336.00 | 336.00 | 4,316 |
| 2026-07-20 | 344.00 | 344.00 | 336.00 | 336.00 | 336.00 | 373 |
| 2026-07-17 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 21 |
| 2026-07-16 | 332.00 | 336.00 | 332.00 | 332.00 | 332.00 | 2,320 |
| 2026-07-15 | 330.00 | 332.00 | 330.00 | 332.00 | 332.00 | 2,762 |
| 2026-07-14 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 34 |
| 2026-07-13 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 298 |
| 2026-07-10 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 32 |
| 2026-07-09 | 328.00 | 330.00 | 326.00 | 326.00 | 326.00 | 2,222 |
| 2026-07-08 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 5 |
| 2026-07-07 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 230 |
| 2026-07-03 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 304 |
| 2026-07-02 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 308 |
| 2026-07-01 | 328.00 | 328.00 | 326.00 | 326.00 | 326.00 | 296 |
| 2026-06-30 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 100 |
| 2026-06-29 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 49 |
| 2026-06-26 | 332.00 | 334.00 | 332.00 | 332.00 | 332.00 | 1,750 |
| 2026-06-25 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 162 |
| 2026-06-24 | 324.00 | 326.00 | 324.00 | 326.00 | 326.00 | 59 |
| 2026-06-23 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0 |
| 2026-06-22 | 324.00 | 332.00 | 324.00 | 324.00 | 324.00 | 975 |
| 2026-06-19 | 324.00 | 332.00 | 322.00 | 324.00 | 324.00 | 1,168 |
| 2026-06-18 | 322.00 | 330.00 | 322.00 | 330.00 | 330.00 | 50 |
| 2026-06-17 | 332.00 | 332.00 | 322.00 | 330.00 | 330.00 | 196 |
| 2026-06-16 | 332.00 | 332.00 | 322.00 | 322.00 | 322.00 | 36 |
| 2026-06-15 | 330.00 | 334.00 | 320.00 | 334.00 | 334.00 | 301 |
| 2026-06-12 | 334.00 | 334.00 | 324.00 | 332.00 | 332.00 | 565 |
| 2026-06-11 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 120 |
| 2026-06-10 | 334.00 | 336.00 | 334.00 | 334.00 | 334.00 | 1,267 |
| 2026-06-09 | 334.00 | 334.00 | 322.00 | 334.00 | 334.00 | 1,409 |
| 2026-06-08 | 328.00 | 328.00 | 322.00 | 326.00 | 326.00 | 1,799 |
| 2026-06-05 | 322.00 | 322.00 | 320.00 | 320.00 | 320.00 | 1,699 |
| 2026-06-04 | 332.00 | 336.00 | 330.00 | 330.00 | 330.00 | 436 |
| 2026-06-03 | 320.00 | 320.00 | 318.00 | 318.00 | 318.00 | 547 |
| 2026-06-02 | 322.00 | 334.00 | 316.00 | 332.00 | 332.00 | 783 |
| 2026-06-01 | 334.00 | 334.00 | 320.00 | 320.00 | 320.00 | 760 |
| 2026-05-29 | 332.00 | 332.00 | 328.00 | 328.00 | 328.00 | 191 |
| 2026-05-28 | 334.00 | 336.00 | 328.00 | 328.00 | 328.00 | 270 |
| 2026-05-27 | 330.00 | 336.00 | 326.00 | 336.00 | 336.00 | 446 |
| 2026-05-26 | 338.00 | 338.00 | 320.00 | 334.00 | 334.00 | 95 |
| 2026-05-25 | 330.00 | 336.00 | 330.00 | 336.00 | 336.00 | 387 |
| 2026-05-22 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 4 |
| 2026-05-21 | 328.00 | 328.00 | 320.00 | 320.00 | 320.00 | 500 |
| 2026-05-20 | 328.00 | 336.00 | 328.00 | 328.00 | 328.00 | 261 |
| 2026-05-19 | 330.00 | 330.00 | 320.00 | 328.00 | 328.00 | 193 |
| 2026-05-18 | 340.00 | 340.00 | 330.00 | 330.00 | 330.00 | 643 |
| 2026-05-15 | 330.00 | 338.00 | 314.00 | 314.00 | 314.00 | 325 |
| 2026-05-14 | 310.00 | 338.00 | 310.00 | 338.00 | 338.00 | 220 |
| 2026-05-13 | 334.00 | 340.00 | 308.00 | 308.00 | 308.00 | 138 |
| 2026-05-12 | 342.00 | 342.00 | 332.00 | 334.00 | 334.00 | 2,754 |
| 2026-05-11 | 310.00 | 342.00 | 310.00 | 342.00 | 342.00 | 5,476 |
| 2026-05-07 | 298.00 | 306.00 | 298.00 | 302.00 | 302.00 | 3,136 |
| 2026-05-06 | 302.00 | 302.00 | 298.00 | 298.00 | 298.00 | 700 |
| 2026-05-05 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 305 |
| 2026-05-04 | 302.00 | 302.00 | 296.00 | 296.00 | 296.00 | 7,147 |
| 2026-04-30 | 296.00 | 302.00 | 296.00 | 296.00 | 296.00 | 5,031 |
| 2026-04-29 | 294.00 | 296.00 | 294.00 | 296.00 | 296.00 | 719 |
| 2026-04-28 | 296.00 | 296.00 | 294.00 | 294.00 | 294.00 | 262 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CZK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.