Entreparticuli historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	2.080	2.080	1.982	1.992	1.992	2,651
2022-07-25	1.800	2.150	1.800	2.120	2.120	14,839
2022-07-22	1.872	1.872	1.788	1.802	1.802	403
2022-07-21	1.846	1.874	1.786	1.874	1.874	1,963
2022-07-20	1.840	1.846	1.840	1.846	1.846	661
2022-07-19	1.824	1.848	1.824	1.840	1.840	472
2022-07-18	1.786	1.824	1.786	1.824	1.824	350
2022-07-15	1.750	1.750	1.724	1.748	1.748	2,434
2022-07-14	1.750	1.750	1.750	1.750	1.750	44
2022-07-13	1.752	1.800	1.750	1.798	1.798	706
2022-07-12	1.922	1.922	1.750	1.750	1.750	5,464
2022-07-11	1.950	1.972	1.860	1.922	1.922	3,279
2022-07-08	2.115	2.115	1.930	1.952	1.952	5,531
2022-07-07	1.900	2.510	1.860	2.125	2.125	40,395
2022-07-06	1.902	1.902	1.850	1.850	1.850	556
2022-07-05	1.972	1.974	1.900	1.902	1.902	1,699
2022-07-04	1.950	1.974	1.900	1.974	1.974	569
2022-07-01	1.974	1.974	1.924	1.974	1.974	574
2022-06-30	1.900	1.950	1.874	1.950	1.950	1,644
2022-06-29	1.970	2.000	1.902	2.000	2.000	1,278
2022-06-28	2.000	2.000	1.900	1.974	1.974	1,587
2022-06-27	2.000	2.000	1.952	2.000	2.000	1,525
2022-06-24	2.115	2.115	1.800	1.990	1.990	22,229
2022-06-23	2.120	2.120	2.120	2.120	2.120	51
2022-06-22	2.080	2.145	2.080	2.125	2.125	3,338
2022-06-21	2.105	2.150	2.080	2.080	2.080	1,425
2022-06-20	2.175	2.175	2.100	2.105	2.105	2,697
2022-06-17	2.120	2.170	2.110	2.110	2.110	2,624
2022-06-16	2.120	2.175	2.105	2.175	2.175	3,166
2022-06-15	2.195	2.200	2.140	2.140	2.140	3,187
2022-06-14	2.175	2.195	2.160	2.190	2.190	1,587
2022-06-13	2.350	2.350	2.200	2.200	2.200	1,840
2022-06-10	2.350	2.400	2.300	2.300	2.300	874
2022-06-09	2.355	2.375	2.350	2.350	2.350	156
2022-06-08	2.400	2.400	2.335	2.335	2.335	449
2022-06-07	2.405	2.425	2.400	2.400	2.400	385
2022-06-06	2.450	2.450	2.400	2.400	2.400	1,869
2022-06-03	2.400	2.450	2.350	2.450	2.450	2,146
2022-06-02	2.450	2.450	2.325	2.445	2.445	3,308
2022-06-01	2.450	2.450	2.260	2.370	2.370	3,668
2022-05-31	2.430	2.435	2.425	2.425	2.425	1,552
2022-05-30	2.450	2.470	2.450	2.470	2.470	873
2022-05-27	2.435	2.435	2.430	2.430	2.430	6
2022-05-26	2.500	2.500	2.425	2.425	2.425	1,177
2022-05-25	2.405	2.485	2.395	2.455	2.455	1,307
2022-05-24	2.375	2.450	2.375	2.405	2.405	760
2022-05-23	2.575	2.575	2.375	2.450	2.450	7,367
2022-05-20	2.400	2.400	2.355	2.395	2.395	2,418
2022-05-19	2.415	2.445	2.400	2.400	2.400	1,411
2022-05-18	2.465	2.465	2.410	2.410	2.410	866
2022-05-17	2.370	2.475	2.370	2.475	2.475	1,869
2022-05-16	2.520	2.590	2.370	2.445	2.445	3,249
2022-05-13	2.550	2.550	2.470	2.470	2.470	982
2022-05-12	2.550	2.550	2.525	2.525	2.525	95
2022-05-11	2.550	2.595	2.520	2.535	2.535	2,231
2022-05-10	2.700	2.700	2.500	2.560	2.560	12,094
2022-05-09	2.800	2.820	2.700	2.705	2.705	2,446
2022-05-06	2.850	2.850	2.775	2.775	2.775	620
2022-05-05	2.800	2.895	2.800	2.850	2.850	3,119
2022-05-04	2.945	2.990	2.900	2.990	2.990	308

← NewerPage 19 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.