Entreparticuli historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	0.550	0.550	0.540	0.540	0.540	361
2024-09-02	0.550	0.550	0.540	0.550	0.550	413
2024-08-30	0.530	0.560	0.530	0.542	0.542	5,500
2024-08-29	0.560	0.570	0.520	0.570	0.570	2,081
2024-08-28	0.560	0.570	0.560	0.570	0.570	201
2024-08-27	0.576	0.598	0.560	0.560	0.560	4,693
2024-08-26	0.578	0.578	0.578	0.578	0.578	62
2024-08-23	0.578	0.578	0.578	0.578	0.578	1
2024-08-22	0.578	0.590	0.578	0.578	0.578	451
2024-08-21	0.580	0.580	0.578	0.578	0.578	3,185
2024-08-20	0.598	0.598	0.580	0.590	0.590	1,832
2024-08-19	0.600	0.600	0.590	0.598	0.598	670
2024-08-16	0.610	0.610	0.590	0.590	0.590	150
2024-08-15	0.600	0.600	0.600	0.600	0.600	59
2024-08-14	0.590	0.600	0.582	0.600	0.600	1,105
2024-08-13	0.590	0.590	0.590	0.590	0.590	3,891
2024-08-12	0.590	0.590	0.590	0.590	0.590	4
2024-08-09	0.590	0.600	0.590	0.590	0.590	511
2024-08-08	0.590	0.590	0.590	0.590	0.590	1
2024-08-07	0.590	0.590	0.590	0.590	0.590	1
2024-08-06	0.590	0.600	0.590	0.590	0.590	691
2024-08-05	0.590	0.590	0.590	0.590	0.590	217
2024-08-02	0.650	0.650	0.590	0.590	0.590	4,921
2024-08-01	0.648	0.650	0.648	0.650	0.650	1,341
2024-07-31	0.600	0.648	0.600	0.648	0.648	6,418
2024-07-30	0.630	0.630	0.630	0.630	0.630	281
2024-07-29	0.630	0.630	0.630	0.630	0.630	1
2024-07-26	0.648	0.648	0.630	0.630	0.630	81
2024-07-25	0.624	0.648	0.610	0.648	0.648	3,562
2024-07-24	0.602	0.646	0.600	0.624	0.624	1,251
2024-07-23	0.600	0.600	0.600	0.600	0.600	24
2024-07-22	0.622	0.622	0.600	0.600	0.600	6,501
2024-07-19	0.632	0.632	0.620	0.620	0.620	1,010
2024-07-18	0.642	0.650	0.630	0.630	0.630	749
2024-07-17	0.664	0.688	0.630	0.640	0.640	8,461
2024-07-16	0.720	0.750	0.650	0.668	0.668	10,772
2024-07-15	0.572	0.720	0.570	0.720	0.720	18,811
2024-07-12	0.750	0.750	0.560	0.566	0.566	25,870
2024-07-11	0.540	0.810	0.540	0.750	0.750	65,625
2024-07-10	0.548	0.548	0.540	0.540	0.540	296
2024-07-09	0.522	0.548	0.520	0.548	0.548	1,534
2024-07-08	0.520	0.522	0.520	0.522	0.522	670
2024-07-05	0.530	0.530	0.520	0.530	0.530	509
2024-07-04	0.520	0.530	0.520	0.530	0.530	111
2024-07-03	0.520	0.520	0.520	0.520	0.520	111
2024-07-02	0.520	0.530	0.520	0.520	0.520	356
2024-07-01	0.520	0.520	0.520	0.520	0.520	1,499
2024-06-28	0.510	0.510	0.500	0.502	0.502	7,309
2024-06-27	0.510	0.510	0.510	0.510	0.510	449
2024-06-26	0.510	0.520	0.510	0.510	0.510	276
2024-06-25	0.500	0.512	0.500	0.510	0.510	2,750
2024-06-24	0.580	0.580	0.500	0.500	0.500	10,422
2024-06-21	0.550	0.580	0.530	0.570	0.570	11,052
2024-06-20	0.510	0.530	0.510	0.530	0.530	2,158
2024-06-19	0.540	0.540	0.524	0.524	0.524	1,841
2024-06-18	0.504	0.510	0.504	0.510	0.510	2,807
2024-06-17	0.500	0.530	0.500	0.504	0.504	7,479
2024-06-14	0.588	0.710	0.524	0.524	0.524	72,141
2024-06-13	0.572	0.590	0.570	0.590	0.590	370
2024-06-12	0.570	0.570	0.570	0.570	0.570	168

← NewerPage 10 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.