Entreparticuli historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.900	0.999	0.900	0.901	0.901	9,446
2026-04-30	1.014	1.014	0.920	0.920	0.920	32,805
2026-04-29	1.016	1.016	0.940	0.951	0.951	23,259
2026-04-28	0.998	0.998	0.950	0.950	0.950	13,792
2026-04-27	1.020	1.020	0.962	0.964	0.964	6,256
2026-04-24	1.016	1.016	0.964	0.966	0.966	5,999
2026-04-23	0.965	1.018	0.965	0.973	0.973	11,670
2026-04-22	1.026	1.026	0.962	0.966	0.966	6,343
2026-04-21	1.026	1.026	0.980	0.981	0.981	6,921
2026-04-20	1.018	1.038	1.004	1.004	1.004	6,861
2026-04-17	1.002	1.036	1.000	1.004	1.004	15,262
2026-04-16	0.984	1.038	0.975	1.002	1.002	19,644
2026-04-15	0.976	1.038	0.976	0.990	0.990	20,109
2026-04-14	0.980	1.088	0.980	0.982	0.982	42,014
2026-04-13	1.020	1.028	0.975	0.980	0.980	20,882
2026-04-10	1.000	1.028	1.000	1.020	1.020	7,717
2026-04-09	1.004	1.044	1.000	1.002	1.002	5,848
2026-04-08	1.032	1.088	1.008	1.012	1.012	7,351
2026-04-07	1.070	1.070	1.024	1.034	1.034	9,339
2026-04-02	1.000	1.080	0.990	1.035	1.035	38,824
2026-04-01	1.000	1.035	1.000	1.000	1.000	9,552
2026-03-31	1.005	1.050	1.000	1.000	1.000	7,068
2026-03-30	1.030	1.050	1.005	1.005	1.005	15,375
2026-03-27	1.045	1.090	1.000	1.030	1.030	23,899
2026-03-26	1.070	1.070	1.025	1.025	1.025	4,586
2026-03-25	1.090	1.090	1.015	1.020	1.020	29,978
2026-03-24	1.055	1.090	1.015	1.090	1.090	4,813
2026-03-23	1.040	1.110	1.030	1.045	1.045	17,993
2026-03-20	1.040	1.090	1.025	1.040	1.040	19,390
2026-03-19	1.010	1.050	1.000	1.050	1.050	13,860
2026-03-18	1.065	1.080	1.005	1.015	1.015	15,930
2026-03-17	1.120	1.125	1.040	1.050	1.050	12,864
2026-03-16	1.130	1.130	1.035	1.075	1.075	18,185
2026-03-13	1.075	1.145	1.035	1.035	1.035	22,401
2026-03-12	1.080	1.110	1.050	1.070	1.070	9,301
2026-03-11	1.090	1.090	1.010	1.030	1.030	7,882
2026-03-10	1.000	1.110	1.000	1.060	1.060	15,871
2026-03-09	1.000	1.095	1.000	1.030	1.030	10,554
2026-03-06	1.135	1.135	1.060	1.060	1.060	6,127
2026-03-05	1.115	1.140	1.070	1.080	1.080	16,262
2026-03-04	1.060	1.125	1.015	1.100	1.100	28,035
2026-03-03	1.100	1.135	1.000	1.015	1.015	20,638
2026-03-02	1.110	1.145	1.100	1.105	1.105	8,296
2026-02-27	1.175	1.175	1.120	1.120	1.120	11,746
2026-02-26	1.170	1.180	1.130	1.130	1.130	8,992
2026-02-25	1.130	1.200	1.130	1.165	1.165	22,788
2026-02-24	1.190	1.190	1.125	1.125	1.125	14,518
2026-02-23	1.200	1.200	1.150	1.155	1.155	27,610
2026-02-20	1.195	1.280	1.190	1.195	1.195	35,025
2026-02-19	1.195	1.235	1.195	1.210	1.210	16,997
2026-02-18	1.240	1.240	1.190	1.195	1.195	13,560
2026-02-17	1.180	1.235	1.180	1.200	1.200	10,775
2026-02-16	1.200	1.290	1.165	1.165	1.165	15,235
2026-02-13	1.200	1.245	1.200	1.240	1.240	10,152
2026-02-12	1.200	1.235	1.200	1.200	1.200	4,890
2026-02-11	1.250	1.290	1.205	1.205	1.205	10,619
2026-02-10	1.285	1.285	1.190	1.245	1.245	6,871
2026-02-09	1.200	1.260	1.150	1.260	1.260	11,339
2026-02-06	1.150	1.195	1.150	1.175	1.175	11,706
2026-02-05	1.240	1.290	1.200	1.205	1.205	15,873

← NewerPage 3 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.