E4U a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2025-02-11 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 100 |
| 2025-02-10 | 208.00 | 208.00 | 202.00 | 202.00 | 202.00 | 403 |
| 2025-02-07 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | 42 |
| 2025-02-06 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 43 |
| 2025-02-05 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 5 |
| 2025-02-04 | 206.00 | 206.00 | 200.00 | 200.00 | 200.00 | 208 |
| 2025-02-03 | 210.00 | 210.00 | 204.00 | 204.00 | 204.00 | 620 |
| 2025-01-31 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 1,047 |
| 2025-01-30 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2025-01-29 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | 360 |
| 2025-01-28 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 50 |
| 2025-01-27 | 208.00 | 208.00 | 204.00 | 208.00 | 208.00 | 575 |
| 2025-01-24 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | 204 |
| 2025-01-23 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 287 |
| 2025-01-22 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 55 |
| 2025-01-21 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | 937 |
| 2025-01-20 | 206.00 | 208.00 | 206.00 | 206.00 | 206.00 | 1,455 |
| 2025-01-17 | 206.00 | 206.00 | 195.00 | 204.00 | 204.00 | 400 |
| 2025-01-16 | 200.00 | 204.00 | 200.00 | 200.00 | 200.00 | 661 |
| 2025-01-15 | 195.00 | 218.00 | 194.00 | 200.00 | 200.00 | 1,644 |
| 2025-01-14 | 187.00 | 194.00 | 187.00 | 194.00 | 194.00 | 422 |
| 2025-01-13 | 186.00 | 186.00 | 185.00 | 186.00 | 186.00 | 765 |
| 2025-01-10 | 185.00 | 186.00 | 185.00 | 185.00 | 185.00 | 1,320 |
| 2025-01-09 | 183.00 | 185.00 | 180.00 | 185.00 | 185.00 | 2,416 |
| 2025-01-08 | 183.00 | 183.00 | 181.00 | 181.00 | 181.00 | 334 |
| 2025-01-07 | 181.00 | 182.00 | 181.00 | 182.00 | 182.00 | 389 |
| 2025-01-06 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 118 |
| 2025-01-03 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 10 |
| 2025-01-02 | 183.00 | 183.00 | 180.00 | 180.00 | 180.00 | 300 |
| 2024-12-30 | 181.00 | 182.00 | 180.00 | 181.00 | 181.00 | 544 |
| 2024-12-27 | 180.00 | 181.00 | 180.00 | 181.00 | 181.00 | 129 |
| 2024-12-23 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 426 |
| 2024-12-20 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 213 |
| 2024-12-19 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 150 |
| 2024-12-18 | 180.00 | 180.00 | 178.00 | 178.00 | 178.00 | 104 |
| 2024-12-17 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 60 |
| 2024-12-16 | 179.00 | 179.00 | 178.00 | 178.00 | 178.00 | 160 |
| 2024-12-13 | 180.00 | 180.00 | 179.00 | 179.00 | 179.00 | 505 |
| 2024-12-12 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 33 |
| 2024-12-11 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 109 |
| 2024-12-10 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 250 |
| 2024-12-09 | 184.00 | 184.00 | 175.00 | 176.00 | 176.00 | 527 |
| 2024-12-06 | 181.00 | 181.00 | 175.00 | 179.00 | 179.00 | 1,600 |
| 2024-12-05 | 184.00 | 184.00 | 182.00 | 182.00 | 182.00 | 129 |
| 2024-12-04 | 182.00 | 184.00 | 182.00 | 184.00 | 184.00 | 210 |
| 2024-12-03 | 184.00 | 184.00 | 182.00 | 182.00 | 182.00 | 210 |
| 2024-12-02 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 79 |
| 2024-11-29 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
| 2024-11-28 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 245 |
| 2024-11-27 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 200 |
| 2024-11-26 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 393 |
| 2024-11-25 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 111 |
| 2024-11-22 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 115 |
| 2024-11-21 | 180.00 | 182.00 | 180.00 | 180.00 | 180.00 | 121 |
| 2024-11-20 | 176.00 | 180.00 | 175.00 | 180.00 | 180.00 | 2,568 |
| 2024-11-19 | 185.00 | 185.00 | 178.00 | 178.00 | 178.00 | 826 |
| 2024-11-18 | 180.00 | 185.00 | 180.00 | 185.00 | 185.00 | 22 |
| 2024-11-15 | 181.00 | 184.00 | 175.00 | 175.00 | 175.00 | 1,756 |
| 2024-11-14 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
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.