E4U a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 296.00 | 296.00 | 294.00 | 296.00 | 296.00 | 273 |
| 2026-04-24 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0 |
| 2026-04-23 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 500 |
| 2026-04-22 | 298.00 | 300.00 | 298.00 | 298.00 | 298.00 | 135 |
| 2026-04-21 | 300.00 | 300.00 | 298.00 | 300.00 | 300.00 | 360 |
| 2026-04-20 | 298.00 | 300.00 | 298.00 | 300.00 | 300.00 | 113 |
| 2026-04-17 | 300.00 | 300.00 | 294.00 | 294.00 | 294.00 | 1,072 |
| 2026-04-16 | 296.00 | 300.00 | 294.00 | 300.00 | 300.00 | 1,677 |
| 2026-04-15 | 300.00 | 300.00 | 296.00 | 296.00 | 296.00 | 224 |
| 2026-04-14 | 296.00 | 298.00 | 296.00 | 296.00 | 296.00 | 420 |
| 2026-04-13 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2026-04-10 | 294.00 | 294.00 | 290.00 | 290.00 | 290.00 | 100 |
| 2026-04-09 | 296.00 | 296.00 | 282.00 | 282.00 | 282.00 | 673 |
| 2026-04-08 | 290.00 | 296.00 | 290.00 | 296.00 | 296.00 | 237 |
| 2026-04-07 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 15 |
| 2026-04-02 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 0 |
| 2026-04-01 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 77 |
| 2026-03-31 | 294.00 | 294.00 | 292.00 | 292.00 | 292.00 | 203 |
| 2026-03-30 | 296.00 | 296.00 | 280.00 | 280.00 | 280.00 | 1,248 |
| 2026-03-27 | 298.00 | 298.00 | 284.00 | 284.00 | 284.00 | 228 |
| 2026-03-26 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 200 |
| 2026-03-25 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 36 |
| 2026-03-24 | 292.00 | 292.00 | 284.00 | 284.00 | 284.00 | 320 |
| 2026-03-23 | 286.00 | 298.00 | 286.00 | 298.00 | 298.00 | 312 |
| 2026-03-20 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2026-03-19 | 296.00 | 298.00 | 296.00 | 298.00 | 298.00 | 157 |
| 2026-03-18 | 296.00 | 298.00 | 286.00 | 298.00 | 298.00 | 1,132 |
| 2026-03-17 | 298.00 | 298.00 | 296.00 | 296.00 | 296.00 | 373 |
| 2026-03-16 | 288.00 | 298.00 | 288.00 | 288.00 | 288.00 | 474 |
| 2026-03-13 | 298.00 | 298.00 | 286.00 | 286.00 | 286.00 | 1,455 |
| 2026-03-12 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 125 |
| 2026-03-11 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 36 |
| 2026-03-10 | 298.00 | 298.00 | 286.00 | 298.00 | 298.00 | 194 |
| 2026-03-09 | 290.00 | 292.00 | 290.00 | 292.00 | 292.00 | 39 |
| 2026-03-06 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 29 |
| 2026-03-05 | 292.00 | 298.00 | 292.00 | 298.00 | 298.00 | 201 |
| 2026-03-04 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 25 |
| 2026-03-03 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 400 |
| 2026-03-02 | 298.00 | 298.00 | 290.00 | 290.00 | 290.00 | 83 |
| 2026-02-27 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 193 |
| 2026-02-26 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 145 |
| 2026-02-25 | 300.00 | 300.00 | 298.00 | 298.00 | 298.00 | 360 |
| 2026-02-24 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 122 |
| 2026-02-23 | 300.00 | 302.00 | 294.00 | 302.00 | 302.00 | 450 |
| 2026-02-20 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 109 |
| 2026-02-19 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 1,200 |
| 2026-02-18 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0 |
| 2026-02-17 | 302.00 | 302.00 | 296.00 | 296.00 | 296.00 | 368 |
| 2026-02-16 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 22 |
| 2026-02-13 | 302.00 | 302.00 | 300.00 | 302.00 | 302.00 | 344 |
| 2026-02-12 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 173 |
| 2026-02-11 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | 598 |
| 2026-02-10 | 300.00 | 302.00 | 300.00 | 302.00 | 302.00 | 105 |
| 2026-02-09 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 116 |
| 2026-02-06 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 3 |
| 2026-02-05 | 302.00 | 302.00 | 298.00 | 300.00 | 300.00 | 270 |
| 2026-02-04 | 300.00 | 302.00 | 300.00 | 302.00 | 302.00 | 36 |
| 2026-02-03 | 300.00 | 302.00 | 298.00 | 302.00 | 302.00 | 113 |
| 2026-02-02 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 4 |
| 2026-01-30 | 300.00 | 302.00 | 296.00 | 296.00 | 296.00 | 237 |
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.