Entreparticuli historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-03 | 2.855 | 2.950 | 2.850 | 2.950 | 2.950 | 763 |
| 2022-05-02 | 2.845 | 3.000 | 2.845 | 2.855 | 2.855 | 2,129 |
| 2022-04-29 | 2.995 | 3.045 | 2.840 | 2.955 | 2.955 | 7,373 |
| 2022-04-28 | 3.005 | 3.005 | 2.960 | 3.000 | 3.000 | 1,798 |
| 2022-04-27 | 3.400 | 3.400 | 2.950 | 3.000 | 3.000 | 15,018 |
| 2022-04-26 | 3.000 | 3.000 | 2.860 | 2.885 | 2.885 | 6,132 |
| 2022-04-25 | 3.000 | 3.080 | 3.000 | 3.000 | 3.000 | 1,386 |
| 2022-04-22 | 3.055 | 3.100 | 2.935 | 3.100 | 3.100 | 6,141 |
| 2022-04-21 | 3.005 | 3.070 | 3.005 | 3.050 | 3.050 | 296 |
| 2022-04-20 | 3.150 | 3.150 | 2.900 | 2.980 | 2.980 | 5,649 |
| 2022-04-19 | 2.850 | 3.095 | 2.850 | 2.945 | 2.945 | 6,888 |
| 2022-04-14 | 3.115 | 3.200 | 3.000 | 3.100 | 3.100 | 2,076 |
| 2022-04-13 | 3.100 | 3.200 | 3.100 | 3.110 | 3.110 | 626 |
| 2022-04-12 | 3.200 | 3.200 | 3.000 | 3.000 | 3.000 | 3,830 |
| 2022-04-11 | 3.250 | 3.290 | 3.200 | 3.205 | 3.205 | 1,567 |
| 2022-04-08 | 3.255 | 3.345 | 3.255 | 3.260 | 3.260 | 691 |
| 2022-04-07 | 3.305 | 3.350 | 3.200 | 3.250 | 3.250 | 3,838 |
| 2022-04-06 | 3.450 | 3.450 | 3.250 | 3.250 | 3.250 | 4,984 |
| 2022-04-05 | 3.300 | 3.335 | 3.250 | 3.330 | 3.330 | 2,066 |
| 2022-04-04 | 3.195 | 3.300 | 3.195 | 3.250 | 3.250 | 2,609 |
| 2022-04-01 | 3.500 | 3.500 | 3.150 | 3.195 | 3.195 | 4,541 |
| 2022-03-31 | 3.400 | 3.420 | 3.340 | 3.340 | 3.340 | 1,782 |
| 2022-03-30 | 3.320 | 3.400 | 3.320 | 3.400 | 3.400 | 1,315 |
| 2022-03-29 | 3.420 | 3.420 | 3.340 | 3.340 | 3.340 | 2,395 |
| 2022-03-28 | 3.360 | 3.380 | 3.300 | 3.380 | 3.380 | 2,386 |
| 2022-03-25 | 3.500 | 3.500 | 3.320 | 3.340 | 3.340 | 2,706 |
| 2022-03-24 | 3.420 | 3.460 | 3.420 | 3.460 | 3.460 | 362 |
| 2022-03-23 | 3.500 | 3.500 | 3.340 | 3.420 | 3.420 | 647 |
| 2022-03-22 | 3.300 | 3.480 | 3.300 | 3.480 | 3.480 | 1,502 |
| 2022-03-21 | 3.420 | 3.420 | 3.300 | 3.320 | 3.320 | 3,298 |
| 2022-03-18 | 3.420 | 3.420 | 3.260 | 3.300 | 3.300 | 2,759 |
| 2022-03-17 | 3.660 | 3.660 | 3.300 | 3.400 | 3.400 | 24,320 |
| 2022-03-16 | 3.560 | 3.700 | 3.460 | 3.660 | 3.660 | 11,412 |
| 2022-03-15 | 3.740 | 3.740 | 3.400 | 3.520 | 3.520 | 7,963 |
| 2022-03-14 | 3.180 | 4.000 | 3.180 | 3.720 | 3.720 | 77,545 |
| 2022-03-11 | 3.040 | 3.180 | 3.040 | 3.180 | 3.180 | 3,025 |
| 2022-03-10 | 3.020 | 3.100 | 3.000 | 3.000 | 3.000 | 1,694 |
| 2022-03-09 | 3.040 | 3.180 | 3.000 | 3.000 | 3.000 | 8,792 |
| 2022-03-08 | 2.760 | 3.180 | 2.760 | 3.020 | 3.020 | 9,605 |
| 2022-03-07 | 2.760 | 2.940 | 2.760 | 2.900 | 2.900 | 10,375 |
| 2022-03-04 | 3.240 | 3.240 | 3.000 | 3.000 | 3.000 | 13,984 |
| 2022-03-03 | 3.260 | 3.380 | 3.240 | 3.240 | 3.240 | 1,774 |
| 2022-03-02 | 3.400 | 3.400 | 3.200 | 3.220 | 3.220 | 4,385 |
| 2022-03-01 | 3.260 | 3.420 | 3.260 | 3.360 | 3.360 | 5,362 |
| 2022-02-28 | 3.400 | 3.440 | 3.260 | 3.260 | 3.260 | 5,507 |
| 2022-02-25 | 3.300 | 3.560 | 3.280 | 3.460 | 3.460 | 4,638 |
| 2022-02-24 | 3.500 | 3.640 | 3.260 | 3.300 | 3.300 | 10,618 |
| 2022-02-23 | 3.720 | 3.720 | 3.600 | 3.600 | 3.600 | 1,173 |
| 2022-02-22 | 3.500 | 3.720 | 3.500 | 3.720 | 3.720 | 5,210 |
| 2022-02-21 | 3.720 | 3.760 | 3.560 | 3.720 | 3.720 | 9,505 |
| 2022-02-18 | 3.740 | 3.780 | 3.720 | 3.720 | 3.720 | 5,616 |
| 2022-02-17 | 3.800 | 3.800 | 3.740 | 3.740 | 3.740 | 946 |
| 2022-02-16 | 3.820 | 3.820 | 3.740 | 3.820 | 3.820 | 2,182 |
| 2022-02-15 | 3.800 | 3.820 | 3.720 | 3.820 | 3.820 | 2,668 |
| 2022-02-14 | 3.700 | 3.820 | 3.700 | 3.820 | 3.820 | 1,921 |
| 2022-02-11 | 3.800 | 3.860 | 3.720 | 3.800 | 3.800 | 5,901 |
| 2022-02-10 | 3.980 | 3.980 | 3.700 | 3.840 | 3.840 | 16,180 |
| 2022-02-09 | 3.600 | 4.340 | 3.600 | 3.980 | 3.980 | 58,596 |
| 2022-02-08 | 3.600 | 3.720 | 3.540 | 3.580 | 3.580 | 5,377 |
| 2022-02-07 | 3.700 | 3.740 | 3.600 | 3.680 | 3.680 | 2,210 |
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.