E4U a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 310.00 | 346.00 | 310.00 | 338.00 | 338.00 | 7,675 |
| 2025-05-12 | 270.00 | 330.00 | 270.00 | 304.00 | 304.00 | 12,419 |
| 2025-05-09 | 256.00 | 260.00 | 250.00 | 260.00 | 260.00 | 2,322 |
| 2025-05-07 | 250.00 | 256.00 | 242.00 | 250.00 | 250.00 | 6,995 |
| 2025-05-06 | 248.00 | 248.00 | 240.00 | 240.00 | 240.00 | 422 |
| 2025-05-05 | 238.00 | 252.00 | 238.00 | 240.00 | 240.00 | 3,394 |
| 2025-05-02 | 250.00 | 250.00 | 240.00 | 240.00 | 240.00 | 3,102 |
| 2025-04-30 | 256.00 | 256.00 | 240.00 | 250.00 | 250.00 | 3,699 |
| 2025-04-29 | 220.00 | 260.00 | 218.00 | 254.00 | 254.00 | 13,090 |
| 2025-04-28 | 212.00 | 218.00 | 212.00 | 216.00 | 216.00 | 459 |
| 2025-04-25 | 214.00 | 214.00 | 212.00 | 212.00 | 212.00 | 120 |
| 2025-04-24 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 460 |
| 2025-04-23 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 150 |
| 2025-04-22 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 139 |
| 2025-04-17 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 1 |
| 2025-04-16 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 53 |
| 2025-04-15 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 216 |
| 2025-04-14 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 1 |
| 2025-04-11 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2025-04-10 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 204 |
| 2025-04-09 | 214.00 | 214.00 | 206.00 | 210.00 | 210.00 | 46 |
| 2025-04-08 | 202.00 | 216.00 | 202.00 | 214.00 | 214.00 | 550 |
| 2025-04-07 | 206.00 | 206.00 | 200.00 | 200.00 | 200.00 | 2,364 |
| 2025-04-04 | 214.00 | 214.00 | 204.00 | 204.00 | 204.00 | 715 |
| 2025-04-03 | 210.00 | 214.00 | 208.00 | 214.00 | 214.00 | 200 |
| 2025-04-02 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2025-04-01 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2025-03-31 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 106 |
| 2025-03-28 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 10 |
| 2025-03-27 | 216.00 | 216.00 | 210.00 | 216.00 | 216.00 | 544 |
| 2025-03-26 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 912 |
| 2025-03-25 | 210.00 | 214.00 | 210.00 | 214.00 | 214.00 | 119 |
| 2025-03-24 | 216.00 | 216.00 | 206.00 | 216.00 | 216.00 | 780 |
| 2025-03-21 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 522 |
| 2025-03-20 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-03-19 | 210.00 | 210.00 | 204.00 | 204.00 | 204.00 | 202 |
| 2025-03-18 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 159 |
| 2025-03-17 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 427 |
| 2025-03-14 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 100 |
| 2025-03-13 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 30 |
| 2025-03-12 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 3 |
| 2025-03-11 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 91 |
| 2025-03-10 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2025-03-07 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 100 |
| 2025-03-06 | 204.00 | 204.00 | 200.00 | 204.00 | 204.00 | 356 |
| 2025-03-05 | 204.00 | 204.00 | 200.00 | 200.00 | 200.00 | 540 |
| 2025-03-04 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 115 |
| 2025-03-03 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 1 |
| 2025-02-28 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2025-02-27 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 75 |
| 2025-02-26 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | 722 |
| 2025-02-25 | 210.00 | 210.00 | 206.00 | 210.00 | 210.00 | 608 |
| 2025-02-24 | 210.00 | 214.00 | 210.00 | 214.00 | 214.00 | 3 |
| 2025-02-21 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | 200 |
| 2025-02-20 | 212.00 | 214.00 | 210.00 | 214.00 | 214.00 | 634 |
| 2025-02-19 | 208.00 | 212.00 | 208.00 | 212.00 | 212.00 | 2,007 |
| 2025-02-18 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 55 |
| 2025-02-17 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | 85 |
| 2025-02-14 | 208.00 | 208.00 | 206.00 | 208.00 | 208.00 | 566 |
| 2025-02-13 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 19 |
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.