Entreparticuli historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 3.700 | 3.740 | 3.600 | 3.680 | 3.680 | 2,210 |
| 2022-02-04 | 3.780 | 3.800 | 3.700 | 3.700 | 3.700 | 1,745 |
| 2022-02-03 | 3.760 | 3.780 | 3.720 | 3.780 | 3.780 | 5,619 |
| 2022-02-02 | 3.800 | 3.980 | 3.800 | 3.880 | 3.880 | 5,964 |
| 2022-02-01 | 4.000 | 4.000 | 3.820 | 3.980 | 3.980 | 5,652 |
| 2022-01-31 | 4.000 | 4.000 | 3.920 | 3.940 | 3.940 | 3,336 |
| 2022-01-28 | 3.860 | 4.000 | 3.860 | 4.000 | 4.000 | 3,899 |
| 2022-01-27 | 3.940 | 4.000 | 3.800 | 4.000 | 4.000 | 2,990 |
| 2022-01-26 | 3.920 | 4.000 | 3.820 | 4.000 | 4.000 | 3,820 |
| 2022-01-25 | 3.800 | 4.000 | 3.800 | 4.000 | 4.000 | 8,525 |
| 2022-01-24 | 4.200 | 4.300 | 4.000 | 4.000 | 4.000 | 6,634 |
| 2022-01-21 | 4.440 | 4.440 | 4.100 | 4.300 | 4.300 | 6,183 |
| 2022-01-20 | 4.320 | 4.440 | 4.320 | 4.440 | 4.440 | 1,300 |
| 2022-01-19 | 4.400 | 4.440 | 4.320 | 4.340 | 4.340 | 3,747 |
| 2022-01-18 | 4.480 | 4.500 | 4.360 | 4.500 | 4.500 | 2,345 |
| 2022-01-17 | 4.300 | 4.500 | 4.300 | 4.500 | 4.500 | 4,121 |
| 2022-01-14 | 4.420 | 4.560 | 4.320 | 4.480 | 4.480 | 1,825 |
| 2022-01-13 | 4.560 | 4.560 | 4.420 | 4.420 | 4.420 | 2,540 |
| 2022-01-12 | 4.680 | 4.680 | 4.420 | 4.560 | 4.560 | 5,630 |
| 2022-01-11 | 4.540 | 4.680 | 4.500 | 4.680 | 4.680 | 3,811 |
| 2022-01-10 | 4.760 | 4.760 | 4.500 | 4.660 | 4.660 | 2,895 |
| 2022-01-07 | 4.500 | 4.700 | 4.500 | 4.680 | 4.680 | 4,164 |
| 2022-01-06 | 4.700 | 4.700 | 4.400 | 4.660 | 4.660 | 4,347 |
| 2022-01-05 | 4.640 | 4.700 | 4.560 | 4.620 | 4.620 | 7,730 |
| 2022-01-04 | 5.000 | 5.000 | 4.500 | 4.540 | 4.540 | 13,110 |
| 2022-01-03 | 4.300 | 5.150 | 4.200 | 4.940 | 4.940 | 40,730 |
| 2021-12-31 | 4.240 | 4.240 | 4.120 | 4.160 | 4.160 | 2,816 |
| 2021-12-30 | 4.200 | 4.280 | 4.180 | 4.280 | 4.280 | 4,051 |
| 2021-12-29 | 4.200 | 4.260 | 4.180 | 4.240 | 4.240 | 5,143 |
| 2021-12-28 | 4.320 | 4.340 | 4.160 | 4.200 | 4.200 | 4,828 |
| 2021-12-27 | 4.340 | 4.380 | 4.120 | 4.320 | 4.320 | 3,753 |
| 2021-12-24 | 4.280 | 4.280 | 4.200 | 4.200 | 4.200 | 843 |
| 2021-12-23 | 4.200 | 4.340 | 4.200 | 4.280 | 4.280 | 2,237 |
| 2021-12-22 | 4.200 | 4.360 | 4.200 | 4.220 | 4.220 | 4,814 |
| 2021-12-21 | 4.080 | 4.400 | 4.000 | 4.100 | 4.100 | 9,776 |
| 2021-12-20 | 4.260 | 4.280 | 4.040 | 4.200 | 4.200 | 5,595 |
| 2021-12-17 | 4.120 | 4.380 | 4.120 | 4.260 | 4.260 | 3,660 |
| 2021-12-16 | 4.400 | 4.460 | 4.160 | 4.180 | 4.180 | 11,133 |
| 2021-12-15 | 4.700 | 4.700 | 4.500 | 4.500 | 4.500 | 10,022 |
| 2021-12-14 | 4.740 | 4.800 | 4.640 | 4.660 | 4.660 | 5,398 |
| 2021-12-13 | 4.840 | 4.880 | 4.700 | 4.720 | 4.720 | 1,857 |
| 2021-12-10 | 4.700 | 4.880 | 4.700 | 4.840 | 4.840 | 2,676 |
| 2021-12-09 | 4.860 | 4.900 | 4.740 | 4.800 | 4.800 | 7,611 |
| 2021-12-08 | 4.960 | 5.100 | 4.840 | 4.900 | 4.900 | 7,766 |
| 2021-12-07 | 4.900 | 5.200 | 4.800 | 5.100 | 5.100 | 9,104 |
| 2021-12-06 | 5.000 | 5.100 | 4.860 | 4.900 | 4.900 | 3,723 |
| 2021-12-03 | 5.100 | 5.200 | 5.000 | 5.050 | 5.050 | 2,012 |
| 2021-12-02 | 5.150 | 5.200 | 5.100 | 5.100 | 5.100 | 4,293 |
| 2021-12-01 | 5.100 | 5.250 | 5.100 | 5.150 | 5.150 | 5,259 |
| 2021-11-30 | 5.100 | 5.300 | 5.100 | 5.100 | 5.100 | 7,609 |
| 2021-11-29 | 5.350 | 5.350 | 5.100 | 5.200 | 5.200 | 24,099 |
| 2021-11-26 | 5.200 | 5.400 | 5.100 | 5.400 | 5.400 | 10,791 |
| 2021-11-25 | 5.500 | 5.600 | 5.150 | 5.450 | 5.450 | 10,024 |
| 2021-11-24 | 5.900 | 5.950 | 5.450 | 5.650 | 5.650 | 10,361 |
| 2021-11-23 | 5.000 | 6.050 | 5.000 | 5.850 | 5.850 | 24,912 |
| 2021-11-22 | 5.300 | 5.450 | 4.640 | 5.000 | 5.000 | 29,249 |
| 2021-11-19 | 5.600 | 5.600 | 5.200 | 5.300 | 5.300 | 13,795 |
| 2021-11-18 | 5.600 | 5.700 | 5.550 | 5.600 | 5.600 | 3,351 |
| 2021-11-17 | 5.600 | 5.700 | 5.600 | 5.700 | 5.700 | 4,935 |
| 2021-11-16 | 5.900 | 5.900 | 5.600 | 5.700 | 5.700 | 6,546 |
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.