Entreparticuli historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.315 | 1.320 | 1.215 | 1.245 | 1.245 | 10,860 |
| 2026-02-03 | 1.375 | 1.380 | 1.310 | 1.315 | 1.315 | 6,768 |
| 2026-02-02 | 1.250 | 1.375 | 1.200 | 1.375 | 1.375 | 32,007 |
| 2026-01-30 | 1.305 | 1.380 | 1.300 | 1.300 | 1.300 | 26,016 |
| 2026-01-29 | 1.310 | 1.345 | 1.300 | 1.300 | 1.300 | 9,785 |
| 2026-01-28 | 1.330 | 1.360 | 1.315 | 1.335 | 1.335 | 7,373 |
| 2026-01-27 | 1.350 | 1.390 | 1.315 | 1.315 | 1.315 | 6,840 |
| 2026-01-26 | 1.335 | 1.395 | 1.335 | 1.345 | 1.345 | 6,044 |
| 2026-01-23 | 1.395 | 1.395 | 1.320 | 1.330 | 1.330 | 6,531 |
| 2026-01-22 | 1.320 | 1.350 | 1.315 | 1.320 | 1.320 | 10,396 |
| 2026-01-21 | 1.390 | 1.390 | 1.315 | 1.315 | 1.315 | 15,980 |
| 2026-01-20 | 1.360 | 1.405 | 1.300 | 1.315 | 1.315 | 23,431 |
| 2026-01-19 | 1.370 | 1.425 | 1.365 | 1.400 | 1.400 | 10,579 |
| 2026-01-16 | 1.380 | 1.430 | 1.375 | 1.375 | 1.375 | 7,096 |
| 2026-01-15 | 1.375 | 1.420 | 1.375 | 1.380 | 1.380 | 10,902 |
| 2026-01-14 | 1.385 | 1.440 | 1.350 | 1.435 | 1.435 | 15,747 |
| 2026-01-13 | 1.390 | 1.425 | 1.340 | 1.355 | 1.355 | 15,405 |
| 2026-01-12 | 1.340 | 1.375 | 1.340 | 1.340 | 1.340 | 10,675 |
| 2026-01-09 | 1.360 | 1.420 | 1.345 | 1.345 | 1.345 | 26,681 |
| 2026-01-08 | 1.420 | 1.420 | 1.360 | 1.360 | 1.360 | 11,090 |
| 2026-01-07 | 1.420 | 1.420 | 1.350 | 1.360 | 1.360 | 12,270 |
| 2026-01-06 | 1.390 | 1.455 | 1.350 | 1.375 | 1.375 | 9,297 |
| 2026-01-05 | 1.365 | 1.460 | 1.340 | 1.370 | 1.370 | 17,978 |
| 2026-01-02 | 1.300 | 1.425 | 1.300 | 1.350 | 1.350 | 37,598 |
| 2025-12-31 | 1.340 | 1.390 | 1.320 | 1.325 | 1.325 | 19,564 |
| 2025-12-30 | 1.495 | 1.495 | 1.340 | 1.340 | 1.340 | 23,413 |
| 2025-12-29 | 1.460 | 1.515 | 1.420 | 1.420 | 1.420 | 24,687 |
| 2025-12-24 | 1.460 | 1.520 | 1.445 | 1.500 | 1.500 | 10,790 |
| 2025-12-23 | 1.485 | 1.520 | 1.430 | 1.440 | 1.440 | 11,489 |
| 2025-12-22 | 1.520 | 1.530 | 1.450 | 1.455 | 1.455 | 17,928 |
| 2025-12-19 | 1.430 | 1.520 | 1.430 | 1.520 | 1.520 | 7,436 |
| 2025-12-18 | 1.410 | 1.515 | 1.410 | 1.420 | 1.420 | 8,714 |
| 2025-12-17 | 1.430 | 1.570 | 1.390 | 1.420 | 1.420 | 18,657 |
| 2025-12-16 | 1.480 | 1.575 | 1.340 | 1.400 | 1.400 | 25,046 |
| 2025-12-15 | 1.575 | 1.580 | 1.480 | 1.480 | 1.480 | 4,917 |
| 2025-12-12 | 1.470 | 1.600 | 1.470 | 1.495 | 1.495 | 8,745 |
| 2025-12-11 | 1.650 | 1.650 | 1.460 | 1.545 | 1.545 | 17,100 |
| 2025-12-10 | 1.590 | 1.690 | 1.525 | 1.670 | 1.670 | 12,963 |
| 2025-12-09 | 1.550 | 1.570 | 1.435 | 1.550 | 1.550 | 24,236 |
| 2025-12-08 | 1.470 | 1.575 | 1.470 | 1.470 | 1.470 | 9,182 |
| 2025-12-05 | 1.500 | 1.590 | 1.430 | 1.440 | 1.440 | 6,963 |
| 2025-12-04 | 1.640 | 1.655 | 1.465 | 1.565 | 1.565 | 10,180 |
| 2025-12-03 | 1.475 | 1.620 | 1.430 | 1.610 | 1.610 | 39,910 |
| 2025-12-02 | 1.310 | 1.450 | 1.310 | 1.450 | 1.450 | 16,970 |
| 2025-12-01 | 1.440 | 1.545 | 1.310 | 1.310 | 1.310 | 10,212 |
| 2025-11-28 | 1.400 | 1.500 | 1.325 | 1.455 | 1.455 | 17,924 |
| 2025-11-27 | 1.330 | 1.460 | 1.315 | 1.350 | 1.350 | 28,810 |
| 2025-11-26 | 1.265 | 1.385 | 1.220 | 1.220 | 1.220 | 13,465 |
| 2025-11-25 | 1.300 | 1.385 | 1.255 | 1.290 | 1.290 | 3,831 |
| 2025-11-24 | 1.400 | 1.500 | 1.220 | 1.220 | 1.220 | 6,415 |
| 2025-11-21 | 1.450 | 1.570 | 1.305 | 1.400 | 1.400 | 7,812 |
| 2025-11-20 | 1.600 | 1.660 | 1.405 | 1.405 | 1.405 | 9,805 |
| 2025-11-19 | 1.690 | 1.795 | 1.600 | 1.600 | 1.600 | 6,766 |
| 2025-11-18 | 1.700 | 1.700 | 1.610 | 1.630 | 1.630 | 7,214 |
| 2025-11-17 | 1.780 | 1.790 | 1.630 | 1.790 | 1.790 | 9,749 |
| 2025-11-14 | 1.900 | 1.905 | 1.715 | 1.725 | 1.725 | 15,662 |
| 2025-11-13 | 2.000 | 2.020 | 1.860 | 1.860 | 1.860 | 21,501 |
| 2025-11-12 | 1.920 | 2.010 | 1.910 | 1.910 | 1.910 | 3,876 |
| 2025-11-11 | 2.010 | 2.050 | 1.905 | 1.910 | 1.910 | 17,733 |
| 2025-11-10 | 1.910 | 2.050 | 1.770 | 1.920 | 1.920 | 37,215 |
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.