Entreparticuli historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.592	0.600	0.580	0.580	0.580	1,031
2024-06-10	0.600	0.600	0.590	0.590	0.590	36
2024-06-07	0.554	0.598	0.554	0.590	0.590	2,158
2024-06-06	0.578	0.578	0.550	0.550	0.550	1,606
2024-06-05	0.570	0.580	0.550	0.580	0.580	2,363
2024-06-04	0.590	0.590	0.560	0.570	0.570	3,310
2024-06-03	0.600	0.600	0.590	0.590	0.590	141
2024-05-31	0.592	0.600	0.570	0.600	0.600	5,551
2024-05-30	0.600	0.608	0.590	0.590	0.590	686
2024-05-29	0.592	0.618	0.590	0.608	0.608	4,101
2024-05-28	0.592	0.592	0.590	0.590	0.590	53
2024-05-27	0.590	0.600	0.590	0.592	0.592	1,883
2024-05-24	0.612	0.612	0.610	0.610	0.610	291
2024-05-23	0.612	0.612	0.610	0.610	0.610	299
2024-05-22	0.608	0.610	0.600	0.610	0.610	923
2024-05-21	0.610	0.610	0.600	0.610	0.610	2,240
2024-05-20	0.604	0.620	0.602	0.602	0.602	1,421
2024-05-17	0.620	0.640	0.602	0.602	0.602	4,580
2024-05-16	0.620	0.680	0.620	0.620	0.620	11,990
2024-05-15	0.650	0.670	0.620	0.620	0.620	2,616
2024-05-14	0.650	0.658	0.610	0.658	0.658	2,983
2024-05-13	0.620	0.650	0.620	0.650	0.650	688
2024-05-10	0.640	0.640	0.620	0.630	0.630	2,852
2024-05-09	0.642	0.650	0.620	0.650	0.650	2,768
2024-05-08	0.652	0.670	0.640	0.640	0.640	9,632
2024-05-07	0.650	0.652	0.650	0.652	0.652	441
2024-05-06	0.650	0.650	0.650	0.650	0.650	497
2024-05-03	0.680	0.680	0.652	0.652	0.652	1,312
2024-05-02	0.670	0.680	0.670	0.680	0.680	451
2024-04-30	0.702	0.750	0.662	0.670	0.670	9,154
2024-04-29	0.634	0.730	0.632	0.700	0.700	16,672
2024-04-26	0.700	0.700	0.632	0.632	0.632	8,773
2024-04-25	0.610	0.730	0.610	0.700	0.700	36,767
2024-04-24	0.588	0.780	0.586	0.620	0.620	56,067
2024-04-23	0.588	0.590	0.580	0.590	0.590	86
2024-04-22	0.582	0.590	0.582	0.590	0.590	1,226
2024-04-19	0.600	0.600	0.570	0.580	0.580	3,290
2024-04-18	0.620	0.620	0.602	0.604	0.604	1,136
2024-04-17	0.590	0.640	0.590	0.620	0.620	4,766
2024-04-16	0.612	0.730	0.590	0.590	0.590	24,973
2024-04-15	0.610	0.638	0.610	0.610	0.610	1,628
2024-04-12	0.610	0.620	0.600	0.620	0.620	572
2024-04-11	0.608	0.608	0.600	0.600	0.600	41
2024-04-10	0.602	0.610	0.600	0.610	0.610	3,170
2024-04-09	0.630	0.630	0.600	0.600	0.600	9,362
2024-04-08	0.640	0.660	0.620	0.620	0.620	9,020
2024-04-05	0.660	0.660	0.600	0.610	0.610	6,138
2024-04-04	0.660	0.660	0.660	0.660	0.660	1,331
2024-04-03	0.690	0.718	0.630	0.668	0.668	11,896
2024-04-02	0.750	0.770	0.680	0.690	0.690	17,570
2024-03-28	0.772	0.772	0.750	0.770	0.770	2,502
2024-03-27	0.770	0.780	0.770	0.770	0.770	1,263
2024-03-26	0.790	0.800	0.770	0.770	0.770	5,092
2024-03-25	0.770	0.780	0.770	0.780	0.780	212
2024-03-22	0.772	0.800	0.770	0.770	0.770	115
2024-03-21	0.780	0.798	0.770	0.770	0.770	2,197
2024-03-20	0.770	0.780	0.770	0.780	0.780	3,841
2024-03-19	0.770	0.770	0.770	0.770	0.770	161
2024-03-18	0.780	0.790	0.780	0.780	0.780	1,503
2024-03-15	0.780	0.800	0.780	0.780	0.780	1,569

← NewerPage 11 of 22 · 1,282 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.