E4U a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 226.00 | 232.00 | 226.00 | 232.00 | 232.00 | 123 |
| 2026-10-15 | 226.00 | 226.00 | 218.00 | 226.00 | 226.00 | 2,605 |
| 2026-10-14 | 234.00 | 234.00 | 230.00 | 230.00 | 230.00 | 155 |
| 2026-10-13 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 230 |
| 2026-10-12 | 236.00 | 236.00 | 226.00 | 226.00 | 226.00 | 186 |
| 2026-10-09 | 238.00 | 238.00 | 226.00 | 226.00 | 226.00 | 570 |
| 2026-10-08 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2026-10-07 | 232.00 | 238.00 | 230.00 | 238.00 | 238.00 | 1,412 |
| 2026-10-06 | 242.00 | 242.00 | 234.00 | 234.00 | 234.00 | 171 |
| 2026-10-05 | 238.00 | 238.00 | 232.00 | 238.00 | 238.00 | 329 |
| 2026-10-02 | 246.00 | 246.00 | 230.00 | 230.00 | 230.00 | 927 |
| 2026-10-01 | 244.00 | 244.00 | 242.00 | 242.00 | 242.00 | 138 |
| 2026-09-30 | 242.00 | 246.00 | 240.00 | 246.00 | 246.00 | 90 |
| 2026-09-29 | 230.00 | 242.00 | 230.00 | 242.00 | 242.00 | 357 |
| 2026-09-25 | 246.00 | 248.00 | 212.00 | 230.00 | 230.00 | 1,889 |
| 2026-09-24 | 250.00 | 250.00 | 240.00 | 250.00 | 250.00 | 373 |
| 2026-09-23 | 212.00 | 250.00 | 212.00 | 250.00 | 250.00 | 2,791 |
| 2026-09-22 | 250.00 | 250.00 | 210.00 | 210.00 | 210.00 | 4,138 |
| 2026-09-21 | 260.00 | 260.00 | 252.00 | 252.00 | 252.00 | 564 |
| 2026-09-18 | 260.00 | 268.00 | 260.00 | 260.00 | 260.00 | 1,721 |
| 2026-09-17 | 268.00 | 272.00 | 260.00 | 270.00 | 270.00 | 3,485 |
| 2026-09-16 | 300.00 | 300.00 | 290.00 | 298.00 | 258.00 | 2,197 |
| 2026-09-15 | 310.00 | 310.00 | 296.00 | 300.00 | 259.73 | 3,049 |
| 2026-09-14 | 310.00 | 316.00 | 280.00 | 300.00 | 259.73 | 4,553 |
| 2026-09-11 | 310.00 | 312.00 | 310.00 | 310.00 | 310.00 | 2,458 |
| 2026-09-10 | 320.00 | 320.00 | 312.00 | 312.00 | 312.00 | 1,030 |
| 2026-09-09 | 320.00 | 320.00 | 312.00 | 320.00 | 320.00 | 3,178 |
| 2026-09-08 | 320.00 | 322.00 | 318.00 | 320.00 | 320.00 | 1,975 |
| 2026-09-07 | 324.00 | 326.00 | 322.00 | 322.00 | 322.00 | 3,650 |
| 2026-09-04 | 328.00 | 328.00 | 324.00 | 324.00 | 324.00 | 2,252 |
| 2026-09-03 | 324.00 | 330.00 | 324.00 | 330.00 | 330.00 | 300 |
| 2026-09-02 | 328.00 | 330.00 | 328.00 | 330.00 | 330.00 | 262 |
| 2026-09-01 | 326.00 | 330.00 | 326.00 | 326.00 | 326.00 | 776 |
| 2026-08-31 | 330.00 | 330.00 | 326.00 | 326.00 | 326.00 | 339 |
| 2026-08-28 | 330.00 | 332.00 | 330.00 | 330.00 | 330.00 | 906 |
| 2026-08-27 | 330.00 | 330.00 | 328.00 | 328.00 | 328.00 | 52 |
| 2026-08-26 | 328.00 | 328.00 | 326.00 | 326.00 | 326.00 | 1,832 |
| 2026-08-25 | 330.00 | 330.00 | 326.00 | 328.00 | 328.00 | 917 |
| 2026-08-24 | 332.00 | 332.00 | 330.00 | 330.00 | 330.00 | 265 |
| 2026-08-21 | 330.00 | 332.00 | 330.00 | 332.00 | 332.00 | 154 |
| 2026-08-20 | 334.00 | 334.00 | 330.00 | 330.00 | 330.00 | 251 |
| 2026-08-19 | 336.00 | 336.00 | 330.00 | 334.00 | 334.00 | 577 |
| 2026-08-18 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 115 |
| 2026-08-17 | 336.00 | 338.00 | 330.00 | 334.00 | 334.00 | 406 |
| 2026-08-14 | 332.00 | 338.00 | 330.00 | 336.00 | 336.00 | 469 |
| 2026-08-13 | 338.00 | 338.00 | 332.00 | 338.00 | 338.00 | 298 |
| 2026-08-12 | 336.00 | 338.00 | 332.00 | 338.00 | 338.00 | 3,185 |
| 2026-08-11 | 340.00 | 340.00 | 338.00 | 340.00 | 340.00 | 564 |
| 2026-08-10 | 340.00 | 340.00 | 336.00 | 340.00 | 340.00 | 424 |
| 2026-08-07 | 340.00 | 340.00 | 332.00 | 332.00 | 332.00 | 779 |
| 2026-08-06 | 340.00 | 340.00 | 330.00 | 340.00 | 340.00 | 5,044 |
| 2026-08-05 | 342.00 | 344.00 | 340.00 | 340.00 | 340.00 | 95 |
| 2026-08-04 | 340.00 | 342.00 | 340.00 | 342.00 | 342.00 | 168 |
| 2026-08-03 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 50 |
| 2026-07-31 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 360 |
| 2026-07-30 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 170 |
| 2026-07-29 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 3 |
| 2026-07-28 | 348.00 | 348.00 | 342.00 | 348.00 | 348.00 | 308 |
| 2026-07-27 | 340.00 | 348.00 | 336.00 | 336.00 | 336.00 | 326 |
| 2026-07-24 | 346.00 | 346.00 | 332.00 | 340.00 | 340.00 | 345 |
Page 1 of 3 · 126 trading daysOlder →
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.