Entreparticuli historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	1.965	1.975	1.910	1.975	1.975	3,080
2023-04-04	1.920	1.975	1.900	1.965	1.965	3,094
2023-04-03	2.000	2.000	1.875	1.925	1.925	16,846
2023-03-31	1.996	2.000	1.940	2.000	2.000	2,386
2023-03-30	1.988	2.070	1.900	1.996	1.996	8,859
2023-03-29	1.962	1.998	1.920	1.998	1.998	1,426
2023-03-28	2.025	2.065	1.960	1.962	1.962	4,392
2023-03-27	2.085	2.085	2.005	2.070	2.070	1,965
2023-03-24	2.120	2.125	1.994	2.085	2.085	5,757
2023-03-23	2.105	2.125	2.075	2.125	2.125	1,079
2023-03-22	2.125	2.125	1.974	2.120	2.120	4,471
2023-03-21	2.050	2.140	2.025	2.140	2.140	7,224
2023-03-20	2.150	2.150	1.960	2.100	2.100	4,333
2023-03-17	2.175	2.175	2.100	2.150	2.150	1,475
2023-03-16	2.150	2.195	2.025	2.185	2.185	8,453
2023-03-15	2.030	2.160	1.976	2.160	2.160	2,902
2023-03-14	2.010	2.080	2.010	2.080	2.080	1,161
2023-03-13	2.000	2.010	1.900	2.010	2.010	10,936
2023-03-10	2.030	2.060	1.960	2.030	2.030	10,709
2023-03-09	2.090	2.120	2.025	2.025	2.025	1,464
2023-03-08	2.080	2.165	2.075	2.090	2.090	3,909
2023-03-07	2.150	2.165	2.125	2.165	2.165	229
2023-03-06	2.075	2.170	2.050	2.165	2.165	3,183
2023-03-03	2.100	2.120	2.100	2.120	2.120	140
2023-03-02	2.115	2.120	2.100	2.100	2.100	331
2023-03-01	2.125	2.165	2.000	2.120	2.120	10,615
2023-02-28	2.180	2.180	2.125	2.125	2.125	2,650
2023-02-27	2.100	2.250	2.100	2.165	2.165	6,683
2023-02-24	2.125	2.125	2.105	2.125	2.125	598
2023-02-23	2.150	2.150	2.120	2.120	2.120	2,097
2023-02-22	2.150	2.175	2.125	2.130	2.130	2,541
2023-02-21	2.190	2.200	2.125	2.180	2.180	2,283
2023-02-20	2.125	2.205	2.125	2.190	2.190	768
2023-02-17	2.155	2.195	2.130	2.130	2.130	1,638
2023-02-16	2.175	2.200	2.150	2.150	2.150	649
2023-02-15	2.210	2.210	2.120	2.180	2.180	1,967
2023-02-14	2.205	2.210	2.150	2.190	2.190	2,219
2023-02-13	2.225	2.225	2.200	2.210	2.210	445
2023-02-10	2.170	2.225	2.160	2.225	2.225	1,111
2023-02-09	2.260	2.270	2.170	2.170	2.170	6,052
2023-02-08	2.260	2.260	2.175	2.260	2.260	6,329
2023-02-07	2.205	2.295	2.165	2.170	2.170	4,650
2023-02-06	2.240	2.270	2.200	2.200	2.200	1,681
2023-02-03	2.290	2.295	2.205	2.235	2.235	2,316
2023-02-02	2.280	2.305	2.190	2.265	2.265	6,264
2023-02-01	2.265	2.360	2.190	2.310	2.310	10,585
2023-01-31	2.295	2.360	2.170	2.265	2.265	11,551
2023-01-30	2.230	2.300	2.230	2.300	2.300	1,462
2023-01-27	2.280	2.355	2.220	2.250	2.250	3,632
2023-01-26	2.260	2.360	2.260	2.360	2.360	2,301
2023-01-25	2.340	2.385	2.250	2.250	2.250	3,322
2023-01-24	2.340	2.360	2.250	2.360	2.360	5,281
2023-01-23	2.320	2.360	2.320	2.360	2.360	439
2023-01-20	2.360	2.360	2.315	2.360	2.360	427
2023-01-19	2.220	2.410	2.210	2.360	2.360	11,823
2023-01-18	2.255	2.360	2.170	2.220	2.220	7,260
2023-01-17	2.300	2.390	2.220	2.250	2.250	9,746
2023-01-16	2.230	2.325	2.230	2.320	2.320	3,840
2023-01-13	2.330	2.420	2.260	2.260	2.260	16,583
2023-01-12	2.130	2.570	2.110	2.330	2.330	62,857

← NewerPage 16 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.