Entreparticuli historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.812	0.812	0.806	0.806	0.806	2,173
2023-12-15	0.818	0.820	0.810	0.820	0.820	3,020
2023-12-14	0.824	0.840	0.810	0.820	0.820	5,130
2023-12-13	0.832	0.832	0.830	0.830	0.830	21
2023-12-12	0.824	0.850	0.824	0.830	0.830	570
2023-12-11	0.850	0.850	0.826	0.830	0.830	1,487
2023-12-08	0.826	0.850	0.820	0.850	0.850	356
2023-12-07	0.830	0.850	0.822	0.822	0.822	2,641
2023-12-06	0.850	0.850	0.830	0.830	0.830	377
2023-12-05	0.806	0.872	0.806	0.850	0.850	1,853
2023-12-04	0.800	0.844	0.800	0.802	0.802	1,138
2023-12-01	0.822	0.824	0.800	0.824	0.824	582
2023-11-30	0.824	0.824	0.810	0.824	0.824	1,061
2023-11-29	0.800	0.824	0.800	0.824	0.824	505
2023-11-28	0.822	0.822	0.800	0.810	0.810	421
2023-11-27	0.800	0.824	0.800	0.824	0.824	516
2023-11-24	0.846	0.872	0.800	0.800	0.800	2,397
2023-11-23	0.810	0.850	0.810	0.846	0.846	362
2023-11-22	0.824	0.848	0.810	0.810	0.810	7,255
2023-11-21	0.880	0.898	0.820	0.824	0.824	7,903
2023-11-20	0.892	1.170	0.870	0.876	0.876	69,804
2023-11-17	0.886	0.890	0.860	0.890	0.890	4,646
2023-11-16	0.900	0.900	0.898	0.898	0.898	73
2023-11-15	0.902	0.920	0.880	0.880	0.880	2,400
2023-11-14	0.926	0.926	0.900	0.900	0.900	1,153
2023-11-13	0.924	0.938	0.924	0.924	0.924	146
2023-11-10	0.948	0.948	0.924	0.938	0.938	1,022
2023-11-09	0.950	0.950	0.924	0.948	0.948	268
2023-11-08	0.922	0.950	0.876	0.948	0.948	2,863
2023-11-07	0.880	0.924	0.880	0.924	0.924	831
2023-11-06	0.920	0.924	0.880	0.880	0.880	3,666
2023-11-03	0.926	0.926	0.920	0.920	0.920	1,651
2023-11-02	0.952	0.952	0.924	0.924	0.924	2,979
2023-11-01	0.952	0.990	0.950	0.950	0.950	1,101
2023-10-31	0.950	1.000	0.950	0.950	0.950	713
2023-10-30	0.974	1.000	0.950	0.950	0.950	1,344
2023-10-27	1.040	1.040	0.974	0.974	0.974	3,704
2023-10-26	0.876	1.150	0.840	1.040	1.040	22,552
2023-10-25	0.900	0.900	0.874	0.874	0.874	1,670
2023-10-24	0.924	0.924	0.900	0.924	0.924	663
2023-10-23	0.900	0.924	0.900	0.900	0.900	539
2023-10-20	0.932	0.950	0.900	0.900	0.900	4,198
2023-10-19	0.950	0.974	0.932	0.932	0.932	410
2023-10-18	0.926	0.974	0.926	0.950	0.950	1,532
2023-10-17	0.950	0.974	0.950	0.974	0.974	359
2023-10-16	0.950	0.998	0.950	0.998	0.998	1,215
2023-10-13	0.900	0.950	0.900	0.950	0.950	4,172
2023-10-12	0.898	0.922	0.898	0.914	0.914	722
2023-10-11	0.946	0.946	0.896	0.896	0.896	1,078
2023-10-10	0.950	0.950	0.900	0.900	0.900	2,955
2023-10-09	1.025	1.025	0.926	0.974	0.974	2,752
2023-10-06	0.998	1.045	0.960	1.025	1.025	7,777
2023-10-05	1.035	1.035	0.974	0.998	0.998	2,182
2023-10-04	1.055	1.055	1.030	1.030	1.030	3,506
2023-10-03	1.055	1.090	1.030	1.050	1.050	2,657
2023-10-02	1.050	1.090	1.030	1.050	1.050	1,036
2023-09-29	1.065	1.090	1.065	1.070	1.070	884
2023-09-28	1.080	1.080	1.065	1.065	1.065	1,422
2023-09-27	1.100	1.100	1.075	1.075	1.075	202
2023-09-26	1.060	1.100	1.060	1.100	1.100	1,226

← NewerPage 13 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.