Entreparticuli historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 2.200 | 2.200 | 2.005 | 2.050 | 2.050 | 9,209 |
| 2022-10-17 | 2.245 | 2.250 | 2.170 | 2.235 | 2.235 | 2,404 |
| 2022-10-14 | 2.380 | 2.380 | 2.240 | 2.240 | 2.240 | 3,498 |
| 2022-10-13 | 2.400 | 2.455 | 2.280 | 2.355 | 2.355 | 2,213 |
| 2022-10-12 | 2.425 | 2.425 | 2.225 | 2.395 | 2.395 | 4,137 |
| 2022-10-11 | 2.225 | 2.245 | 2.200 | 2.245 | 2.245 | 610 |
| 2022-10-10 | 2.200 | 2.270 | 2.180 | 2.255 | 2.255 | 925 |
| 2022-10-07 | 2.215 | 2.260 | 2.200 | 2.225 | 2.225 | 2,490 |
| 2022-10-06 | 2.260 | 2.320 | 2.200 | 2.215 | 2.215 | 1,721 |
| 2022-10-05 | 2.320 | 2.345 | 2.280 | 2.280 | 2.280 | 518 |
| 2022-10-04 | 2.320 | 2.390 | 2.280 | 2.280 | 2.280 | 1,940 |
| 2022-10-03 | 2.380 | 2.380 | 2.375 | 2.375 | 2.375 | 390 |
| 2022-09-30 | 2.320 | 2.365 | 2.320 | 2.355 | 2.355 | 251 |
| 2022-09-29 | 2.395 | 2.395 | 2.300 | 2.320 | 2.320 | 928 |
| 2022-09-28 | 2.400 | 2.425 | 2.160 | 2.425 | 2.425 | 10,596 |
| 2022-09-27 | 2.315 | 2.515 | 2.315 | 2.400 | 2.400 | 2,149 |
| 2022-09-26 | 2.400 | 2.575 | 2.300 | 2.300 | 2.300 | 3,428 |
| 2022-09-23 | 2.925 | 2.925 | 2.305 | 2.400 | 2.400 | 23,692 |
| 2022-09-22 | 3.035 | 3.040 | 2.850 | 2.880 | 2.880 | 5,397 |
| 2022-09-21 | 3.045 | 3.050 | 2.935 | 3.035 | 3.035 | 2,179 |
| 2022-09-20 | 3.230 | 3.245 | 2.775 | 3.045 | 3.045 | 34,541 |
| 2022-09-19 | 3.400 | 3.400 | 3.200 | 3.225 | 3.225 | 12,083 |
| 2022-09-16 | 3.480 | 3.480 | 3.255 | 3.450 | 3.450 | 4,982 |
| 2022-09-15 | 3.200 | 3.600 | 3.200 | 3.480 | 3.480 | 20,709 |
| 2022-09-14 | 3.250 | 3.350 | 3.170 | 3.300 | 3.300 | 6,728 |
| 2022-09-13 | 3.300 | 3.300 | 3.175 | 3.200 | 3.200 | 6,939 |
| 2022-09-12 | 3.155 | 3.370 | 3.155 | 3.300 | 3.300 | 4,469 |
| 2022-09-09 | 3.450 | 3.470 | 3.270 | 3.300 | 3.300 | 7,749 |
| 2022-09-08 | 3.060 | 3.500 | 3.010 | 3.500 | 3.500 | 14,190 |
| 2022-09-07 | 3.445 | 3.495 | 3.115 | 3.160 | 3.160 | 8,590 |
| 2022-09-06 | 3.240 | 3.740 | 3.235 | 3.445 | 3.445 | 22,385 |
| 2022-09-05 | 3.550 | 3.595 | 3.020 | 3.195 | 3.195 | 19,367 |
| 2022-09-02 | 3.700 | 3.750 | 3.400 | 3.550 | 3.550 | 19,532 |
| 2022-09-01 | 3.950 | 3.980 | 3.580 | 3.750 | 3.750 | 14,371 |
| 2022-08-31 | 3.650 | 3.990 | 3.550 | 3.840 | 3.840 | 51,386 |
| 2022-08-30 | 3.100 | 4.100 | 3.050 | 3.500 | 3.500 | 108,743 |
| 2022-08-29 | 3.800 | 3.800 | 2.930 | 3.140 | 3.140 | 82,544 |
| 2022-08-26 | 5.060 | 5.150 | 3.725 | 4.050 | 4.050 | 116,010 |
| 2022-08-25 | 3.790 | 5.300 | 3.610 | 4.800 | 4.800 | 271,890 |
| 2022-08-24 | 2.175 | 3.900 | 2.175 | 3.895 | 3.895 | 181,171 |
| 2022-08-23 | 2.010 | 2.300 | 1.982 | 2.300 | 2.300 | 9,134 |
| 2022-08-22 | 1.874 | 2.075 | 1.874 | 2.010 | 2.010 | 10,027 |
| 2022-08-19 | 1.892 | 1.892 | 1.892 | 1.892 | 1.892 | 23 |
| 2022-08-18 | 1.922 | 1.922 | 1.880 | 1.880 | 1.880 | 1,101 |
| 2022-08-17 | 1.900 | 1.924 | 1.890 | 1.924 | 1.924 | 2,430 |
| 2022-08-16 | 1.922 | 1.922 | 1.900 | 1.922 | 1.922 | 789 |
| 2022-08-15 | 1.902 | 1.924 | 1.902 | 1.924 | 1.924 | 51 |
| 2022-08-12 | 1.900 | 1.930 | 1.876 | 1.900 | 1.900 | 2,013 |
| 2022-08-11 | 1.898 | 1.898 | 1.870 | 1.870 | 1.870 | 561 |
| 2022-08-10 | 1.850 | 1.900 | 1.850 | 1.900 | 1.900 | 70 |
| 2022-08-09 | 1.874 | 1.948 | 1.780 | 1.920 | 1.920 | 8,146 |
| 2022-08-08 | 1.926 | 1.974 | 1.820 | 1.924 | 1.924 | 5,246 |
| 2022-08-05 | 1.962 | 1.998 | 1.926 | 1.926 | 1.926 | 1,523 |
| 2022-08-04 | 1.974 | 2.050 | 1.962 | 1.962 | 1.962 | 2,655 |
| 2022-08-03 | 1.948 | 1.972 | 1.920 | 1.972 | 1.972 | 736 |
| 2022-08-02 | 1.924 | 1.950 | 1.924 | 1.950 | 1.950 | 236 |
| 2022-08-01 | 1.920 | 1.960 | 1.920 | 1.960 | 1.960 | 1,176 |
| 2022-07-29 | 2.020 | 2.085 | 1.900 | 2.040 | 2.040 | 2,843 |
| 2022-07-28 | 2.020 | 2.060 | 1.962 | 2.020 | 2.020 | 1,952 |
| 2022-07-27 | 2.060 | 2.105 | 1.920 | 2.020 | 2.020 | 2,188 |
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.