Entreparticuli historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	2.200	2.235	2.130	2.135	2.135	1,756
2023-01-10	2.225	2.250	2.130	2.200	2.200	2,104
2023-01-09	2.200	2.220	2.135	2.220	2.220	3,002
2023-01-06	2.205	2.245	2.130	2.150	2.150	789
2023-01-05	2.150	2.200	2.080	2.200	2.200	4,398
2023-01-04	2.120	2.175	2.100	2.175	2.175	1,666
2023-01-03	2.180	2.180	2.100	2.125	2.125	3,281
2023-01-02	2.210	2.270	2.160	2.180	2.180	2,412
2022-12-30	2.250	2.250	2.200	2.210	2.210	896
2022-12-29	2.275	2.275	2.170	2.270	2.270	6,485
2022-12-28	2.175	2.290	2.175	2.285	2.285	523
2022-12-27	2.200	2.375	2.180	2.275	2.275	11,936
2022-12-23	2.325	2.325	2.230	2.295	2.295	849
2022-12-22	2.150	2.350	2.150	2.275	2.275	2,473
2022-12-21	2.275	2.275	2.155	2.165	2.165	1,607
2022-12-20	2.165	2.225	2.150	2.150	2.150	1,323
2022-12-19	2.160	2.270	2.160	2.160	2.160	1,945
2022-12-16	2.190	2.350	2.160	2.195	2.195	6,744
2022-12-15	2.350	2.350	2.200	2.200	2.200	2,203
2022-12-14	2.345	2.345	2.325	2.325	2.325	95
2022-12-13	2.320	2.350	2.250	2.350	2.350	4,342
2022-12-12	2.400	2.400	2.320	2.350	2.350	2,021
2022-12-09	2.230	2.370	2.200	2.370	2.370	1,819
2022-12-08	2.225	2.250	2.225	2.230	2.230	370
2022-12-07	2.240	2.380	2.200	2.230	2.230	4,423
2022-12-06	2.300	2.375	2.275	2.275	2.275	2,086
2022-12-05	2.295	2.395	2.295	2.320	2.320	2,583
2022-12-02	2.325	2.420	2.240	2.240	2.240	7,264
2022-12-01	2.495	2.495	2.305	2.450	2.450	5,497
2022-11-30	2.550	2.550	2.240	2.500	2.500	14,820
2022-11-29	2.285	2.700	2.285	2.520	2.520	20,528
2022-11-28	2.285	2.385	2.285	2.285	2.285	1,347
2022-11-25	2.245	2.435	2.205	2.285	2.285	13,058
2022-11-24	2.185	2.245	2.120	2.245	2.245	2,735
2022-11-23	2.220	2.250	2.180	2.180	2.180	3,816
2022-11-22	2.230	2.300	2.140	2.220	2.220	5,786
2022-11-21	2.180	2.240	2.110	2.140	2.140	11,485
2022-11-18	2.010	2.430	2.010	2.120	2.120	42,001
2022-11-17	1.974	2.020	1.882	2.015	2.015	5,337
2022-11-16	2.030	2.030	1.870	1.940	1.940	10,882
2022-11-15	2.055	2.060	2.025	2.025	2.025	1,188
2022-11-14	2.080	2.105	2.040	2.050	2.050	1,337
2022-11-11	2.105	2.105	2.085	2.090	2.090	1,694
2022-11-10	2.010	2.055	2.000	2.020	2.020	656
2022-11-09	2.000	2.030	2.000	2.010	2.010	873
2022-11-08	2.080	2.095	2.000	2.005	2.005	3,206
2022-11-07	2.045	2.075	2.000	2.075	2.075	2,312
2022-11-04	2.075	2.115	2.030	2.045	2.045	1,852
2022-11-03	2.050	2.105	2.020	2.105	2.105	4,214
2022-11-02	2.095	2.095	1.976	2.080	2.080	2,115
2022-11-01	2.080	2.130	1.960	2.130	2.130	9,092
2022-10-31	2.050	2.170	1.950	2.075	2.075	17,366
2022-10-28	2.100	2.170	2.060	2.100	2.100	1,540
2022-10-27	2.100	2.180	2.100	2.100	2.100	1,761
2022-10-26	2.145	2.150	2.075	2.150	2.150	715
2022-10-25	2.080	2.150	2.050	2.150	2.150	2,462
2022-10-24	2.110	2.180	2.085	2.085	2.085	3,226
2022-10-21	2.300	2.300	2.040	2.040	2.040	8,741
2022-10-20	2.280	2.280	2.280	2.280	2.280	176
2022-10-19	2.070	2.255	2.065	2.255	2.255	7,705

← NewerPage 17 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.