Entreparticuli historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.784	0.810	0.780	0.782	0.782	11,447
2024-03-13	0.788	0.788	0.786	0.786	0.786	71
2024-03-12	0.800	0.800	0.782	0.786	0.786	1,493
2024-03-11	0.780	0.830	0.780	0.800	0.800	5,333
2024-03-08	0.800	0.808	0.790	0.790	0.790	1,415
2024-03-07	0.790	0.800	0.790	0.790	0.790	4,501
2024-03-06	0.790	0.790	0.790	0.790	0.790	4,033
2024-03-05	0.820	0.820	0.800	0.800	0.800	3,303
2024-03-04	0.800	0.830	0.780	0.830	0.830	7,397
2024-03-01	0.810	0.810	0.800	0.800	0.800	1,086
2024-02-29	0.804	0.810	0.790	0.810	0.810	2,889
2024-02-28	0.800	0.830	0.800	0.804	0.804	4,106
2024-02-27	0.820	0.820	0.800	0.802	0.802	6,911
2024-02-26	0.832	0.832	0.820	0.820	0.820	1,181
2024-02-23	0.838	0.838	0.810	0.838	0.838	1,121
2024-02-22	0.802	0.840	0.800	0.840	0.840	1,761
2024-02-21	0.802	0.820	0.800	0.800	0.800	2,167
2024-02-20	0.806	0.810	0.802	0.810	0.810	1,903
2024-02-19	0.820	0.820	0.800	0.800	0.800	8,321
2024-02-16	0.840	0.840	0.802	0.820	0.820	7,031
2024-02-15	0.820	0.840	0.820	0.840	0.840	3,081
2024-02-14	0.826	0.830	0.820	0.820	0.820	4,109
2024-02-13	0.832	0.840	0.826	0.826	0.826	2,876
2024-02-12	0.830	0.850	0.826	0.830	0.830	4,110
2024-02-09	0.860	0.888	0.822	0.834	0.834	15,534
2024-02-08	0.830	0.980	0.824	0.866	0.866	76,485
2024-02-07	0.822	0.858	0.820	0.840	0.840	3,276
2024-02-06	0.822	0.830	0.820	0.820	0.820	5,305
2024-02-05	0.830	0.840	0.820	0.820	0.820	7,732
2024-02-02	0.830	0.868	0.822	0.822	0.822	11,110
2024-02-01	0.820	0.840	0.820	0.820	0.820	490
2024-01-31	0.832	0.832	0.820	0.830	0.830	2,891
2024-01-30	0.822	0.830	0.822	0.830	0.830	501
2024-01-29	0.870	0.880	0.822	0.822	0.822	7,650
2024-01-26	0.820	0.930	0.820	0.872	0.872	51,267
2024-01-25	0.812	0.838	0.812	0.820	0.820	3,813
2024-01-24	0.812	0.830	0.810	0.810	0.810	1,000
2024-01-23	0.818	0.818	0.810	0.810	0.810	347
2024-01-22	0.830	0.830	0.806	0.820	0.820	937
2024-01-19	0.808	0.830	0.802	0.830	0.830	3,265
2024-01-18	0.812	0.830	0.806	0.806	0.806	4,967
2024-01-17	0.822	0.822	0.810	0.810	0.810	4,519
2024-01-16	0.832	0.832	0.820	0.820	0.820	5,882
2024-01-15	0.820	0.830	0.820	0.830	0.830	1,231
2024-01-12	0.820	0.830	0.820	0.820	0.820	171
2024-01-11	0.830	0.848	0.820	0.820	0.820	2,848
2024-01-10	0.820	0.840	0.820	0.840	0.840	9,723
2024-01-09	0.834	0.834	0.820	0.820	0.820	2,283
2024-01-08	0.810	0.840	0.810	0.838	0.838	4,377
2024-01-05	0.816	0.830	0.810	0.810	0.810	7,701
2024-01-04	0.814	0.814	0.814	0.814	0.814	1
2024-01-03	0.816	0.820	0.812	0.812	0.812	718
2024-01-02	0.812	0.818	0.810	0.818	0.818	5,421
2023-12-29	0.840	0.840	0.810	0.812	0.812	5,481
2023-12-28	0.860	0.860	0.810	0.848	0.848	1,123
2023-12-27	0.824	0.850	0.810	0.810	0.810	4,861
2023-12-22	0.840	0.846	0.824	0.824	0.824	3,427
2023-12-21	0.810	0.824	0.806	0.810	0.810	3,040
2023-12-20	0.808	0.824	0.806	0.806	0.806	749
2023-12-19	0.824	0.824	0.806	0.806	0.806	499

← NewerPage 12 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.