Entreparticuli historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.500	0.538	0.490	0.538	0.538	44,490
2026-07-24	0.470	0.502	0.470	0.471	0.471	9,843
2026-07-23	0.490	0.502	0.461	0.470	0.470	16,573
2026-07-22	0.502	0.502	0.454	0.461	0.461	13,386
2026-07-21	0.480	0.503	0.471	0.481	0.481	22,589
2026-07-20	0.503	0.503	0.483	0.483	0.483	16,012
2026-07-17	0.510	0.546	0.503	0.503	0.503	15,196
2026-07-16	0.520	0.565	0.503	0.503	0.503	23,112
2026-07-15	0.530	0.572	0.503	0.503	0.503	9,480
2026-07-14	0.556	0.556	0.522	0.522	0.522	13,840
2026-07-13	0.574	0.580	0.555	0.565	0.565	7,818
2026-07-10	0.622	0.622	0.574	0.574	0.574	17,017
2026-07-09	0.572	0.628	0.572	0.598	0.598	18,734
2026-07-08	0.620	0.629	0.560	0.629	0.629	42,463
2026-07-07	0.621	0.664	0.620	0.633	0.633	18,075
2026-07-06	0.666	0.666	0.621	0.621	0.621	13,126
2026-07-03	0.666	0.666	0.620	0.631	0.631	13,445
2026-07-02	0.671	0.671	0.613	0.613	0.613	12,701
2026-07-01	0.602	0.660	0.602	0.610	0.610	20,450
2026-06-30	0.630	0.630	0.610	0.610	0.610	8,398
2026-06-29	0.672	0.672	0.620	0.620	0.620	8,012
2026-06-26	0.615	0.640	0.602	0.620	0.620	12,186
2026-06-25	0.640	0.672	0.615	0.615	0.615	15,941
2026-06-24	0.670	0.698	0.638	0.640	0.640	20,293
2026-06-23	0.690	0.690	0.632	0.680	0.680	10,953
2026-06-22	0.700	0.710	0.630	0.630	0.630	17,370
2026-06-19	0.649	0.710	0.649	0.708	0.708	15,252
2026-06-18	0.605	0.665	0.605	0.665	0.665	19,623
2026-06-17	0.660	0.661	0.603	0.605	0.605	28,482
2026-06-16	0.780	0.801	0.700	0.700	0.700	23,954
2026-06-15	0.650	0.780	0.650	0.780	0.780	19,832
2026-06-12	0.699	0.699	0.650	0.650	0.650	9,570
2026-06-11	0.670	0.699	0.650	0.650	0.650	6,353
2026-06-10	0.710	0.710	0.670	0.670	0.670	9,511
2026-06-09	0.700	0.734	0.700	0.710	0.710	3,693
2026-06-08	0.710	0.710	0.690	0.690	0.690	16,495
2026-06-05	0.690	0.717	0.690	0.690	0.690	12,159
2026-06-04	0.690	0.719	0.690	0.690	0.690	12,817
2026-06-03	0.740	0.740	0.690	0.690	0.690	11,468
2026-06-02	0.710	0.748	0.700	0.720	0.720	12,306
2026-06-01	0.778	0.778	0.701	0.701	0.701	14,566
2026-05-29	0.795	0.795	0.732	0.742	0.742	31,750
2026-05-28	0.800	0.800	0.730	0.730	0.730	9,223
2026-05-27	0.800	0.835	0.760	0.761	0.761	7,269
2026-05-26	0.800	0.880	0.800	0.800	0.800	24,950
2026-05-25	0.844	0.845	0.760	0.770	0.770	36,046
2026-05-22	0.855	0.940	0.830	0.845	0.845	20,787
2026-05-21	0.940	0.940	0.854	0.856	0.856	5,845
2026-05-20	0.930	0.930	0.853	0.853	0.853	9,128
2026-05-19	0.940	0.950	0.910	0.910	0.910	6,843
2026-05-18	0.940	0.960	0.940	0.940	0.940	2,629
2026-05-15	0.940	0.962	0.940	0.940	0.940	1,787
2026-05-14	0.940	0.940	0.940	0.940	0.940	642
2026-05-13	0.950	0.960	0.940	0.940	0.940	7,261
2026-05-12	0.940	0.994	0.940	0.940	0.940	6,808
2026-05-11	0.940	0.995	0.940	0.940	0.940	6,364
2026-05-08	0.924	0.994	0.924	0.941	0.941	7,473
2026-05-07	0.984	0.996	0.923	0.996	0.996	6,387
2026-05-06	0.920	0.998	0.920	0.941	0.941	20,827
2026-05-05	0.971	0.971	0.901	0.913	0.913	9,922

← NewerPage 2 of 5 · 255 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.