E4U a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 4,325 |
| 2026-01-28 | 300.00 | 302.00 | 294.00 | 302.00 | 302.00 | 1,296 |
| 2026-01-27 | 300.00 | 302.00 | 300.00 | 302.00 | 302.00 | 640 |
| 2026-01-26 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 654 |
| 2026-01-23 | 296.00 | 302.00 | 294.00 | 302.00 | 302.00 | 1,864 |
| 2026-01-22 | 300.00 | 302.00 | 294.00 | 296.00 | 296.00 | 1,047 |
| 2026-01-21 | 296.00 | 302.00 | 294.00 | 300.00 | 300.00 | 945 |
| 2026-01-20 | 300.00 | 300.00 | 296.00 | 300.00 | 300.00 | 156 |
| 2026-01-19 | 302.00 | 302.00 | 300.00 | 302.00 | 302.00 | 2,820 |
| 2026-01-16 | 300.00 | 302.00 | 300.00 | 302.00 | 302.00 | 533 |
| 2026-01-15 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 60 |
| 2026-01-14 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 630 |
| 2026-01-13 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 110 |
| 2026-01-12 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | 279 |
| 2026-01-09 | 296.00 | 302.00 | 296.00 | 302.00 | 302.00 | 223 |
| 2026-01-08 | 296.00 | 302.00 | 290.00 | 292.00 | 292.00 | 1,285 |
| 2026-01-07 | 290.00 | 296.00 | 290.00 | 296.00 | 296.00 | 57 |
| 2026-01-06 | 298.00 | 298.00 | 290.00 | 290.00 | 290.00 | 56 |
| 2026-01-05 | 298.00 | 298.00 | 286.00 | 298.00 | 298.00 | 834 |
| 2026-01-02 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 721 |
| 2025-12-30 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 275 |
| 2025-12-29 | 298.00 | 298.00 | 292.00 | 298.00 | 298.00 | 1,123 |
| 2025-12-23 | 300.00 | 300.00 | 298.00 | 300.00 | 300.00 | 1,734 |
| 2025-12-22 | 300.00 | 300.00 | 298.00 | 300.00 | 300.00 | 957 |
| 2025-12-19 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 10 |
| 2025-12-18 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | 768 |
| 2025-12-17 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 1,618 |
| 2025-12-16 | 302.00 | 302.00 | 298.00 | 302.00 | 302.00 | 297 |
| 2025-12-15 | 302.00 | 302.00 | 296.00 | 302.00 | 302.00 | 206 |
| 2025-12-12 | 302.00 | 302.00 | 300.00 | 302.00 | 302.00 | 53 |
| 2025-12-11 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | 379 |
| 2025-12-10 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 635 |
| 2025-12-09 | 302.00 | 302.00 | 300.00 | 302.00 | 302.00 | 245 |
| 2025-12-08 | 300.00 | 302.00 | 300.00 | 300.00 | 300.00 | 745 |
| 2025-12-05 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | 144 |
| 2025-12-04 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 202 |
| 2025-12-03 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 216 |
| 2025-12-02 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2025-12-01 | 302.00 | 302.00 | 300.00 | 302.00 | 302.00 | 321 |
| 2025-11-28 | 298.00 | 302.00 | 298.00 | 300.00 | 300.00 | 499 |
| 2025-11-27 | 302.00 | 302.00 | 298.00 | 298.00 | 298.00 | 1,013 |
| 2025-11-26 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2025-11-25 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 51 |
| 2025-11-24 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 224 |
| 2025-11-21 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 373 |
| 2025-11-20 | 302.00 | 302.00 | 298.00 | 300.00 | 300.00 | 427 |
| 2025-11-19 | 298.00 | 302.00 | 298.00 | 300.00 | 300.00 | 618 |
| 2025-11-18 | 308.00 | 308.00 | 298.00 | 298.00 | 298.00 | 17 |
| 2025-11-14 | 306.00 | 306.00 | 296.00 | 296.00 | 296.00 | 343 |
| 2025-11-13 | 304.00 | 308.00 | 304.00 | 308.00 | 308.00 | 342 |
| 2025-11-12 | 302.00 | 306.00 | 302.00 | 302.00 | 302.00 | 223 |
| 2025-11-11 | 300.00 | 304.00 | 300.00 | 302.00 | 302.00 | 325 |
| 2025-11-10 | 304.00 | 304.00 | 300.00 | 300.00 | 300.00 | 116 |
| 2025-11-07 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 63 |
| 2025-11-06 | 302.00 | 304.00 | 302.00 | 304.00 | 304.00 | 325 |
| 2025-11-05 | 294.00 | 300.00 | 294.00 | 300.00 | 300.00 | 950 |
| 2025-11-04 | 300.00 | 300.00 | 292.00 | 292.00 | 292.00 | 235 |
| 2025-11-03 | 300.00 | 300.00 | 296.00 | 296.00 | 296.00 | 214 |
| 2025-10-31 | 300.00 | 300.00 | 298.00 | 300.00 | 300.00 | 383 |
| 2025-10-30 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | 629 |
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.