E4U a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 55 |
| 2025-10-27 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 231 |
| 2025-10-24 | 304.00 | 304.00 | 292.00 | 292.00 | 292.00 | 170 |
| 2025-10-23 | 306.00 | 308.00 | 292.00 | 308.00 | 308.00 | 1,337 |
| 2025-10-22 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 594 |
| 2025-10-21 | 312.00 | 312.00 | 306.00 | 310.00 | 310.00 | 510 |
| 2025-10-20 | 314.00 | 314.00 | 312.00 | 314.00 | 314.00 | 181 |
| 2025-10-17 | 316.00 | 316.00 | 306.00 | 314.00 | 314.00 | 2,217 |
| 2025-10-16 | 316.00 | 316.00 | 306.00 | 316.00 | 316.00 | 330 |
| 2025-10-15 | 316.00 | 316.00 | 308.00 | 316.00 | 316.00 | 232 |
| 2025-10-14 | 314.00 | 318.00 | 312.00 | 316.00 | 316.00 | 1,456 |
| 2025-10-13 | 314.00 | 316.00 | 312.00 | 312.00 | 312.00 | 1,829 |
| 2025-10-10 | 316.00 | 316.00 | 310.00 | 314.00 | 314.00 | 430 |
| 2025-10-09 | 316.00 | 318.00 | 310.00 | 310.00 | 310.00 | 350 |
| 2025-10-08 | 308.00 | 316.00 | 308.00 | 312.00 | 312.00 | 168 |
| 2025-10-07 | 318.00 | 318.00 | 308.00 | 308.00 | 308.00 | 486 |
| 2025-10-06 | 316.00 | 316.00 | 308.00 | 316.00 | 316.00 | 4,219 |
| 2025-10-03 | 318.00 | 318.00 | 312.00 | 316.00 | 316.00 | 957 |
| 2025-10-02 | 300.00 | 320.00 | 300.00 | 310.00 | 310.00 | 1,584 |
| 2025-10-01 | 294.00 | 300.00 | 290.00 | 296.00 | 296.00 | 975 |
| 2025-09-30 | 288.00 | 300.00 | 288.00 | 288.00 | 288.00 | 5,241 |
| 2025-09-29 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 115 |
| 2025-09-26 | 282.00 | 288.00 | 282.00 | 288.00 | 288.00 | 1,594 |
| 2025-09-25 | 290.00 | 290.00 | 280.00 | 288.00 | 288.00 | 361 |
| 2025-09-24 | 290.00 | 292.00 | 286.00 | 290.00 | 290.00 | 2,347 |
| 2025-09-23 | 328.00 | 328.00 | 300.00 | 300.00 | 300.00 | 2,038 |
| 2025-09-22 | 346.00 | 346.00 | 292.00 | 328.00 | 328.00 | 4,107 |
| 2025-09-19 | 350.00 | 350.00 | 344.00 | 346.00 | 346.00 | 2,992 |
| 2025-09-18 | 384.00 | 390.00 | 348.00 | 350.00 | 350.00 | 10,658 |
| 2025-09-17 | 390.00 | 392.00 | 388.00 | 390.00 | 390.00 | 1,738 |
| 2025-09-16 | 390.00 | 390.00 | 388.00 | 390.00 | 390.00 | 3,950 |
| 2025-09-15 | 392.00 | 392.00 | 386.00 | 390.00 | 390.00 | 1,887 |
| 2025-09-12 | 392.00 | 392.00 | 390.00 | 392.00 | 392.00 | 392 |
| 2025-09-11 | 392.00 | 392.00 | 390.00 | 390.00 | 390.00 | 1,165 |
| 2025-09-10 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 120 |
| 2025-09-09 | 394.00 | 394.00 | 388.00 | 390.00 | 390.00 | 1,566 |
| 2025-09-08 | 388.00 | 392.00 | 384.00 | 390.00 | 390.00 | 2,535 |
| 2025-09-05 | 394.00 | 394.00 | 388.00 | 394.00 | 394.00 | 1,583 |
| 2025-09-04 | 394.00 | 394.00 | 386.00 | 394.00 | 394.00 | 564 |
| 2025-09-03 | 392.00 | 394.00 | 386.00 | 386.00 | 386.00 | 973 |
| 2025-09-02 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 105 |
| 2025-09-01 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 1,605 |
| 2025-08-29 | 394.00 | 394.00 | 390.00 | 394.00 | 394.00 | 2,546 |
| 2025-08-28 | 390.00 | 394.00 | 390.00 | 392.00 | 392.00 | 1,248 |
| 2025-08-27 | 386.00 | 394.00 | 386.00 | 394.00 | 394.00 | 1,734 |
| 2025-08-26 | 390.00 | 390.00 | 378.00 | 388.00 | 388.00 | 1,193 |
| 2025-08-25 | 392.00 | 392.00 | 382.00 | 384.00 | 384.00 | 3,375 |
| 2025-08-22 | 390.00 | 390.00 | 384.00 | 384.00 | 384.00 | 208 |
| 2025-08-21 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 0 |
| 2025-08-20 | 390.00 | 390.00 | 384.00 | 384.00 | 384.00 | 30 |
| 2025-08-19 | 384.00 | 390.00 | 384.00 | 388.00 | 388.00 | 388 |
| 2025-08-18 | 388.00 | 388.00 | 384.00 | 388.00 | 388.00 | 490 |
| 2025-08-15 | 390.00 | 390.00 | 382.00 | 384.00 | 384.00 | 843 |
| 2025-08-14 | 390.00 | 390.00 | 380.00 | 390.00 | 390.00 | 1,492 |
| 2025-08-13 | 388.00 | 390.00 | 376.00 | 390.00 | 390.00 | 1,677 |
| 2025-08-12 | 388.00 | 388.00 | 386.00 | 388.00 | 388.00 | 220 |
| 2025-08-11 | 388.00 | 388.00 | 386.00 | 388.00 | 388.00 | 389 |
| 2025-08-08 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 468 |
| 2025-08-07 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 478 |
| 2025-08-06 | 386.00 | 386.00 | 384.00 | 386.00 | 386.00 | 567 |
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.