Entreparticuli historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 1.700 | 1.700 | 1.685 | 1.695 | 1.695 | 1,202 |
| 2023-06-30 | 1.690 | 1.695 | 1.650 | 1.695 | 1.695 | 289 |
| 2023-06-29 | 1.650 | 1.695 | 1.650 | 1.690 | 1.690 | 1,421 |
| 2023-06-28 | 1.695 | 1.695 | 1.650 | 1.685 | 1.685 | 1,077 |
| 2023-06-27 | 1.695 | 1.695 | 1.650 | 1.695 | 1.695 | 1,328 |
| 2023-06-26 | 1.695 | 1.695 | 1.650 | 1.695 | 1.695 | 493 |
| 2023-06-23 | 1.695 | 1.700 | 1.695 | 1.695 | 1.695 | 94 |
| 2023-06-22 | 1.695 | 1.700 | 1.675 | 1.700 | 1.700 | 151 |
| 2023-06-21 | 1.700 | 1.700 | 1.655 | 1.700 | 1.700 | 576 |
| 2023-06-20 | 1.650 | 1.695 | 1.650 | 1.695 | 1.695 | 1,441 |
| 2023-06-19 | 1.700 | 1.720 | 1.650 | 1.720 | 1.720 | 3,662 |
| 2023-06-16 | 1.720 | 1.720 | 1.675 | 1.720 | 1.720 | 790 |
| 2023-06-15 | 1.675 | 1.720 | 1.645 | 1.720 | 1.720 | 2,353 |
| 2023-06-14 | 1.630 | 1.720 | 1.630 | 1.720 | 1.720 | 1,245 |
| 2023-06-13 | 1.695 | 1.710 | 1.650 | 1.695 | 1.695 | 6,832 |
| 2023-06-12 | 1.650 | 1.700 | 1.650 | 1.700 | 1.700 | 781 |
| 2023-06-09 | 1.670 | 1.670 | 1.635 | 1.670 | 1.670 | 173 |
| 2023-06-08 | 1.700 | 1.720 | 1.635 | 1.670 | 1.670 | 1,757 |
| 2023-06-07 | 1.700 | 1.725 | 1.600 | 1.675 | 1.675 | 14,941 |
| 2023-06-06 | 1.700 | 1.750 | 1.700 | 1.725 | 1.725 | 1,551 |
| 2023-06-05 | 1.695 | 1.725 | 1.695 | 1.700 | 1.700 | 207 |
| 2023-06-02 | 1.800 | 1.800 | 1.670 | 1.670 | 1.670 | 4,764 |
| 2023-06-01 | 1.775 | 1.800 | 1.675 | 1.800 | 1.800 | 5,043 |
| 2023-05-31 | 1.800 | 1.825 | 1.750 | 1.800 | 1.800 | 4,143 |
| 2023-05-30 | 1.820 | 1.875 | 1.750 | 1.820 | 1.820 | 2,712 |
| 2023-05-29 | 1.815 | 1.820 | 1.770 | 1.820 | 1.820 | 1,577 |
| 2023-05-26 | 1.750 | 1.815 | 1.750 | 1.815 | 1.815 | 1,762 |
| 2023-05-25 | 1.750 | 1.800 | 1.750 | 1.800 | 1.800 | 1,242 |
| 2023-05-24 | 1.795 | 1.820 | 1.775 | 1.820 | 1.820 | 307 |
| 2023-05-23 | 1.785 | 1.800 | 1.775 | 1.800 | 1.800 | 614 |
| 2023-05-22 | 1.820 | 1.820 | 1.775 | 1.775 | 1.775 | 506 |
| 2023-05-19 | 1.820 | 1.820 | 1.755 | 1.820 | 1.820 | 2,570 |
| 2023-05-18 | 1.770 | 1.820 | 1.750 | 1.820 | 1.820 | 991 |
| 2023-05-17 | 1.815 | 1.815 | 1.735 | 1.770 | 1.770 | 436 |
| 2023-05-16 | 1.760 | 1.790 | 1.740 | 1.790 | 1.790 | 496 |
| 2023-05-15 | 1.750 | 1.760 | 1.735 | 1.760 | 1.760 | 673 |
| 2023-05-12 | 1.750 | 1.800 | 1.750 | 1.750 | 1.750 | 605 |
| 2023-05-11 | 1.785 | 1.800 | 1.750 | 1.790 | 1.790 | 1,241 |
| 2023-05-10 | 1.800 | 1.800 | 1.750 | 1.785 | 1.785 | 700 |
| 2023-05-09 | 1.815 | 1.815 | 1.800 | 1.800 | 1.800 | 101 |
| 2023-05-08 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 46 |
| 2023-05-05 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 101 |
| 2023-05-04 | 1.775 | 1.820 | 1.720 | 1.820 | 1.820 | 2,759 |
| 2023-05-03 | 1.805 | 1.805 | 1.805 | 1.805 | 1.805 | 1 |
| 2023-05-02 | 1.800 | 1.825 | 1.800 | 1.800 | 1.800 | 70 |
| 2023-04-28 | 1.820 | 1.820 | 1.780 | 1.810 | 1.810 | 1,792 |
| 2023-04-27 | 1.825 | 1.850 | 1.820 | 1.820 | 1.820 | 625 |
| 2023-04-26 | 1.900 | 1.900 | 1.820 | 1.820 | 1.820 | 3,690 |
| 2023-04-25 | 2.000 | 2.000 | 1.820 | 1.900 | 1.900 | 4,456 |
| 2023-04-24 | 1.800 | 2.000 | 1.775 | 2.000 | 2.000 | 7,653 |
| 2023-04-21 | 1.795 | 1.795 | 1.795 | 1.795 | 1.795 | 1,583 |
| 2023-04-20 | 1.830 | 1.830 | 1.795 | 1.795 | 1.795 | 766 |
| 2023-04-19 | 1.845 | 1.845 | 1.805 | 1.845 | 1.845 | 236 |
| 2023-04-18 | 1.825 | 1.850 | 1.825 | 1.850 | 1.850 | 442 |
| 2023-04-17 | 1.750 | 1.800 | 1.750 | 1.800 | 1.800 | 4,418 |
| 2023-04-14 | 1.910 | 1.910 | 1.750 | 1.820 | 1.820 | 9,064 |
| 2023-04-13 | 1.900 | 1.915 | 1.875 | 1.910 | 1.910 | 3,352 |
| 2023-04-12 | 1.950 | 1.950 | 1.900 | 1.925 | 1.925 | 7,784 |
| 2023-04-11 | 1.970 | 1.970 | 1.910 | 1.930 | 1.930 | 2,809 |
| 2023-04-06 | 1.950 | 1.975 | 1.925 | 1.975 | 1.975 | 866 |
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.