E4U a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 380.00 | 386.00 | 380.00 | 386.00 | 386.00 | 418 |
| 2025-08-04 | 384.00 | 386.00 | 374.00 | 386.00 | 386.00 | 1,414 |
| 2025-08-01 | 378.00 | 386.00 | 374.00 | 384.00 | 384.00 | 2,365 |
| 2025-07-31 | 388.00 | 390.00 | 376.00 | 388.00 | 388.00 | 1,980 |
| 2025-07-30 | 388.00 | 390.00 | 388.00 | 390.00 | 390.00 | 1,607 |
| 2025-07-29 | 394.00 | 394.00 | 382.00 | 386.00 | 386.00 | 1,413 |
| 2025-07-28 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 100 |
| 2025-07-25 | 392.00 | 394.00 | 392.00 | 394.00 | 394.00 | 243 |
| 2025-07-24 | 390.00 | 394.00 | 380.00 | 394.00 | 394.00 | 826 |
| 2025-07-23 | 388.00 | 388.00 | 382.00 | 388.00 | 388.00 | 825 |
| 2025-07-22 | 382.00 | 400.00 | 372.00 | 388.00 | 388.00 | 4,670 |
| 2025-07-21 | 374.00 | 382.00 | 374.00 | 382.00 | 382.00 | 137 |
| 2025-07-18 | 390.00 | 390.00 | 372.00 | 388.00 | 388.00 | 175 |
| 2025-07-17 | 378.00 | 380.00 | 378.00 | 380.00 | 380.00 | 1,946 |
| 2025-07-16 | 374.00 | 378.00 | 372.00 | 378.00 | 378.00 | 1,251 |
| 2025-07-15 | 374.00 | 374.00 | 372.00 | 374.00 | 374.00 | 3,051 |
| 2025-07-14 | 372.00 | 372.00 | 364.00 | 372.00 | 372.00 | 3,344 |
| 2025-07-11 | 364.00 | 372.00 | 364.00 | 372.00 | 372.00 | 238 |
| 2025-07-10 | 370.00 | 370.00 | 360.00 | 360.00 | 360.00 | 404 |
| 2025-07-09 | 372.00 | 372.00 | 370.00 | 370.00 | 370.00 | 104 |
| 2025-07-08 | 370.00 | 372.00 | 370.00 | 372.00 | 372.00 | 736 |
| 2025-07-07 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 1,295 |
| 2025-07-04 | 372.00 | 372.00 | 370.00 | 370.00 | 370.00 | 272 |
| 2025-07-03 | 372.00 | 372.00 | 370.00 | 370.00 | 370.00 | 2,366 |
| 2025-07-02 | 372.00 | 372.00 | 370.00 | 370.00 | 370.00 | 1,393 |
| 2025-07-01 | 370.00 | 370.00 | 362.00 | 362.00 | 362.00 | 107 |
| 2025-06-30 | 360.00 | 372.00 | 360.00 | 370.00 | 370.00 | 4,089 |
| 2025-06-27 | 370.00 | 370.00 | 368.00 | 370.00 | 370.00 | 1,366 |
| 2025-06-26 | 368.00 | 370.00 | 362.00 | 362.00 | 362.00 | 857 |
| 2025-06-25 | 368.00 | 368.00 | 360.00 | 360.00 | 360.00 | 27 |
| 2025-06-24 | 350.00 | 370.00 | 350.00 | 368.00 | 368.00 | 356 |
| 2025-06-23 | 366.00 | 366.00 | 350.00 | 350.00 | 350.00 | 3,093 |
| 2025-06-20 | 366.00 | 366.00 | 364.00 | 364.00 | 364.00 | 220 |
| 2025-06-19 | 364.00 | 366.00 | 356.00 | 366.00 | 366.00 | 1,159 |
| 2025-06-18 | 360.00 | 368.00 | 354.00 | 366.00 | 366.00 | 515 |
| 2025-06-17 | 376.00 | 376.00 | 360.00 | 370.00 | 370.00 | 1,312 |
| 2025-06-16 | 378.00 | 378.00 | 366.00 | 370.00 | 370.00 | 127 |
| 2025-06-13 | 378.00 | 378.00 | 366.00 | 376.00 | 376.00 | 302 |
| 2025-06-12 | 376.00 | 380.00 | 362.00 | 376.00 | 376.00 | 1,244 |
| 2025-06-11 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 10 |
| 2025-06-10 | 382.00 | 382.00 | 364.00 | 378.00 | 378.00 | 7,302 |
| 2025-06-09 | 380.00 | 400.00 | 380.00 | 388.00 | 388.00 | 3,664 |
| 2025-06-06 | 384.00 | 384.00 | 380.00 | 380.00 | 380.00 | 1,739 |
| 2025-06-05 | 388.00 | 388.00 | 380.00 | 380.00 | 380.00 | 587 |
| 2025-06-04 | 380.00 | 388.00 | 380.00 | 388.00 | 388.00 | 7,104 |
| 2025-06-03 | 380.00 | 380.00 | 370.00 | 380.00 | 380.00 | 1,374 |
| 2025-06-02 | 378.00 | 380.00 | 378.00 | 380.00 | 380.00 | 725 |
| 2025-05-30 | 370.00 | 378.00 | 366.00 | 370.00 | 370.00 | 525 |
| 2025-05-29 | 400.00 | 408.00 | 340.00 | 364.00 | 364.00 | 10,038 |
| 2025-05-28 | 370.00 | 400.00 | 370.00 | 396.00 | 396.00 | 20,863 |
| 2025-05-27 | 370.00 | 378.00 | 354.00 | 372.00 | 372.00 | 16,986 |
| 2025-05-26 | 334.00 | 378.00 | 330.00 | 370.00 | 370.00 | 9,073 |
| 2025-05-23 | 334.00 | 334.00 | 332.00 | 332.00 | 332.00 | 96 |
| 2025-05-22 | 330.00 | 330.00 | 328.00 | 330.00 | 330.00 | 528 |
| 2025-05-21 | 332.00 | 334.00 | 326.00 | 328.00 | 328.00 | 784 |
| 2025-05-20 | 328.00 | 334.00 | 328.00 | 328.00 | 328.00 | 1,998 |
| 2025-05-19 | 328.00 | 328.00 | 324.00 | 324.00 | 324.00 | 948 |
| 2025-05-16 | 324.00 | 330.00 | 324.00 | 326.00 | 326.00 | 1,869 |
| 2025-05-15 | 328.00 | 328.00 | 324.00 | 324.00 | 324.00 | 264 |
| 2025-05-14 | 338.00 | 340.00 | 304.00 | 328.00 | 328.00 | 14,583 |
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.