Entreparticuli historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 1.075 | 1.075 | 1.060 | 1.060 | 1.060 | 116 |
| 2023-09-22 | 1.080 | 1.080 | 1.075 | 1.075 | 1.075 | 311 |
| 2023-09-21 | 1.095 | 1.095 | 1.075 | 1.075 | 1.075 | 101 |
| 2023-09-20 | 1.060 | 1.100 | 1.060 | 1.100 | 1.100 | 594 |
| 2023-09-19 | 1.070 | 1.075 | 1.060 | 1.060 | 1.060 | 829 |
| 2023-09-18 | 1.095 | 1.095 | 1.075 | 1.075 | 1.075 | 958 |
| 2023-09-15 | 1.095 | 1.095 | 1.055 | 1.055 | 1.055 | 211 |
| 2023-09-14 | 1.025 | 1.100 | 1.010 | 1.100 | 1.100 | 7,698 |
| 2023-09-13 | 1.100 | 1.150 | 1.025 | 1.025 | 1.025 | 12,283 |
| 2023-09-12 | 1.220 | 1.220 | 1.180 | 1.180 | 1.180 | 4,061 |
| 2023-09-11 | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 515 |
| 2023-09-08 | 1.225 | 1.230 | 1.225 | 1.225 | 1.225 | 571 |
| 2023-09-07 | 1.230 | 1.250 | 1.230 | 1.250 | 1.250 | 921 |
| 2023-09-06 | 1.240 | 1.240 | 1.230 | 1.230 | 1.230 | 23 |
| 2023-09-05 | 1.265 | 1.265 | 1.225 | 1.240 | 1.240 | 1,952 |
| 2023-09-04 | 1.275 | 1.275 | 1.270 | 1.270 | 1.270 | 251 |
| 2023-09-01 | 1.275 | 1.295 | 1.275 | 1.290 | 1.290 | 1,776 |
| 2023-08-31 | 1.250 | 1.260 | 1.250 | 1.260 | 1.260 | 680 |
| 2023-08-30 | 1.265 | 1.265 | 1.230 | 1.265 | 1.265 | 341 |
| 2023-08-29 | 1.270 | 1.270 | 1.250 | 1.265 | 1.265 | 4,038 |
| 2023-08-28 | 1.300 | 1.345 | 1.250 | 1.275 | 1.275 | 10,438 |
| 2023-08-25 | 1.305 | 1.325 | 1.300 | 1.300 | 1.300 | 95 |
| 2023-08-24 | 1.305 | 1.305 | 1.300 | 1.300 | 1.300 | 1,550 |
| 2023-08-23 | 1.350 | 1.350 | 1.300 | 1.305 | 1.305 | 2,941 |
| 2023-08-22 | 1.345 | 1.380 | 1.300 | 1.335 | 1.335 | 8,082 |
| 2023-08-21 | 1.365 | 1.365 | 1.325 | 1.365 | 1.365 | 1,501 |
| 2023-08-18 | 1.335 | 1.370 | 1.300 | 1.370 | 1.370 | 6,240 |
| 2023-08-17 | 1.375 | 1.380 | 1.310 | 1.335 | 1.335 | 7,675 |
| 2023-08-16 | 1.370 | 1.375 | 1.360 | 1.360 | 1.360 | 574 |
| 2023-08-15 | 1.385 | 1.385 | 1.360 | 1.360 | 1.360 | 1,499 |
| 2023-08-14 | 1.400 | 1.400 | 1.380 | 1.385 | 1.385 | 1,251 |
| 2023-08-11 | 1.400 | 1.450 | 1.400 | 1.405 | 1.405 | 1,126 |
| 2023-08-10 | 1.405 | 1.425 | 1.380 | 1.425 | 1.425 | 1,246 |
| 2023-08-09 | 1.375 | 1.445 | 1.375 | 1.405 | 1.405 | 2,350 |
| 2023-08-08 | 1.375 | 1.400 | 1.360 | 1.370 | 1.370 | 1,534 |
| 2023-08-07 | 1.380 | 1.425 | 1.350 | 1.375 | 1.375 | 4,978 |
| 2023-08-04 | 1.390 | 1.445 | 1.380 | 1.435 | 1.435 | 8,795 |
| 2023-08-03 | 1.470 | 1.550 | 1.400 | 1.450 | 1.450 | 20,061 |
| 2023-08-02 | 1.375 | 1.825 | 1.360 | 1.440 | 1.440 | 62,814 |
| 2023-08-01 | 1.335 | 1.380 | 1.300 | 1.380 | 1.380 | 3,390 |
| 2023-07-31 | 1.540 | 1.540 | 1.335 | 1.335 | 1.335 | 14,790 |
| 2023-07-28 | 1.375 | 1.650 | 1.335 | 1.555 | 1.555 | 41,232 |
| 2023-07-27 | 1.300 | 1.370 | 1.300 | 1.310 | 1.310 | 5,197 |
| 2023-07-26 | 1.295 | 1.345 | 1.295 | 1.295 | 1.295 | 197 |
| 2023-07-25 | 1.350 | 1.350 | 1.290 | 1.295 | 1.295 | 1,895 |
| 2023-07-24 | 1.290 | 1.330 | 1.290 | 1.330 | 1.330 | 218 |
| 2023-07-21 | 1.295 | 1.300 | 1.295 | 1.295 | 1.295 | 421 |
| 2023-07-20 | 1.305 | 1.345 | 1.280 | 1.290 | 1.290 | 386 |
| 2023-07-19 | 1.250 | 1.345 | 1.250 | 1.295 | 1.295 | 5,024 |
| 2023-07-18 | 1.285 | 1.330 | 1.260 | 1.330 | 1.330 | 3,245 |
| 2023-07-17 | 1.300 | 1.345 | 1.275 | 1.275 | 1.275 | 4,710 |
| 2023-07-14 | 1.395 | 1.395 | 1.300 | 1.300 | 1.300 | 7,806 |
| 2023-07-13 | 1.400 | 1.420 | 1.355 | 1.400 | 1.400 | 3,088 |
| 2023-07-12 | 1.450 | 1.450 | 1.325 | 1.395 | 1.395 | 7,056 |
| 2023-07-11 | 1.535 | 1.535 | 1.375 | 1.375 | 1.375 | 10,045 |
| 2023-07-10 | 1.500 | 1.525 | 1.500 | 1.525 | 1.525 | 976 |
| 2023-07-07 | 1.570 | 1.580 | 1.450 | 1.520 | 1.520 | 6,572 |
| 2023-07-06 | 1.620 | 1.625 | 1.530 | 1.575 | 1.575 | 2,789 |
| 2023-07-05 | 1.600 | 1.625 | 1.555 | 1.620 | 1.620 | 1,858 |
| 2023-07-04 | 1.700 | 1.700 | 1.530 | 1.600 | 1.600 | 6,773 |
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.