Entreparticuli historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1.950 | 1.950 | 1.825 | 1.870 | 1.870 | 11,322 |
| 2025-11-06 | 1.970 | 1.995 | 1.945 | 1.950 | 1.950 | 6,479 |
| 2025-11-05 | 2.000 | 2.050 | 1.770 | 1.940 | 1.940 | 33,112 |
| 2025-11-04 | 2.350 | 2.350 | 2.010 | 2.060 | 2.060 | 14,450 |
| 2025-11-03 | 2.290 | 2.470 | 2.120 | 2.170 | 2.170 | 21,934 |
| 2025-10-31 | 2.300 | 2.400 | 2.270 | 2.400 | 2.400 | 8,165 |
| 2025-10-30 | 2.360 | 2.450 | 2.300 | 2.360 | 2.360 | 8,794 |
| 2025-10-29 | 2.550 | 2.550 | 2.410 | 2.420 | 2.420 | 14,044 |
| 2025-10-28 | 2.590 | 2.690 | 2.550 | 2.550 | 2.550 | 5,251 |
| 2025-10-27 | 2.690 | 2.740 | 2.510 | 2.510 | 2.510 | 22,911 |
| 2025-10-24 | 2.760 | 2.760 | 2.500 | 2.580 | 2.580 | 9,721 |
| 2025-10-23 | 2.520 | 2.770 | 2.270 | 2.770 | 2.770 | 42,845 |
| 2025-10-22 | 2.720 | 2.820 | 2.500 | 2.500 | 2.500 | 15,263 |
| 2025-10-21 | 2.610 | 2.850 | 2.610 | 2.750 | 2.750 | 9,082 |
| 2025-10-20 | 2.750 | 2.800 | 2.610 | 2.620 | 2.620 | 10,072 |
| 2025-10-17 | 2.710 | 2.850 | 2.600 | 2.630 | 2.630 | 15,728 |
| 2025-10-16 | 2.900 | 2.900 | 2.710 | 2.710 | 2.710 | 13,148 |
| 2025-10-15 | 3.000 | 3.000 | 2.720 | 2.900 | 2.900 | 7,338 |
| 2025-10-14 | 3.100 | 3.100 | 2.650 | 2.880 | 2.880 | 23,149 |
| 2025-10-13 | 3.100 | 3.100 | 2.830 | 2.880 | 2.880 | 11,247 |
| 2025-10-10 | 3.150 | 3.150 | 2.850 | 2.850 | 2.850 | 24,693 |
| 2025-10-09 | 3.010 | 3.180 | 3.010 | 3.030 | 3.030 | 18,038 |
| 2025-10-08 | 3.250 | 3.250 | 3.010 | 3.010 | 3.010 | 20,596 |
| 2025-10-07 | 3.140 | 3.240 | 3.040 | 3.190 | 3.190 | 21,801 |
| 2025-10-06 | 3.180 | 3.260 | 3.020 | 3.040 | 3.040 | 18,252 |
| 2025-10-03 | 3.250 | 3.250 | 2.970 | 3.090 | 3.090 | 15,862 |
| 2025-10-02 | 3.200 | 3.260 | 2.950 | 2.950 | 2.950 | 20,271 |
| 2025-10-01 | 2.650 | 3.180 | 2.630 | 2.980 | 2.980 | 60,635 |
| 2025-09-30 | 2.700 | 2.940 | 2.500 | 2.600 | 2.600 | 36,329 |
| 2025-09-29 | 2.950 | 3.000 | 2.810 | 2.850 | 2.850 | 16,435 |
| 2025-09-26 | 3.000 | 3.090 | 2.950 | 2.950 | 2.950 | 17,237 |
| 2025-09-25 | 3.010 | 3.250 | 3.010 | 3.010 | 3.010 | 16,286 |
| 2025-09-24 | 3.010 | 3.200 | 2.990 | 3.000 | 3.000 | 13,287 |
| 2025-09-23 | 3.110 | 3.170 | 3.000 | 3.150 | 3.150 | 15,074 |
| 2025-09-22 | 3.270 | 3.340 | 3.100 | 3.110 | 3.110 | 24,075 |
| 2025-09-19 | 3.320 | 3.690 | 3.290 | 3.290 | 3.290 | 14,689 |
| 2025-09-18 | 3.330 | 3.550 | 3.310 | 3.480 | 3.480 | 2,890 |
| 2025-09-17 | 3.780 | 3.780 | 3.300 | 3.310 | 3.310 | 10,271 |
| 2025-09-16 | 3.830 | 3.830 | 3.360 | 3.450 | 3.450 | 19,338 |
| 2025-09-15 | 3.520 | 3.850 | 3.520 | 3.830 | 3.830 | 31,680 |
| 2025-09-12 | 3.740 | 4.100 | 3.560 | 3.830 | 3.830 | 41,491 |
| 2025-09-11 | 4.000 | 4.320 | 3.400 | 3.400 | 3.400 | 50,122 |
| 2025-09-10 | 3.120 | 3.770 | 3.120 | 3.760 | 3.760 | 50,017 |
| 2025-09-09 | 3.000 | 3.180 | 2.900 | 3.000 | 3.000 | 55,722 |
| 2025-09-08 | 3.630 | 3.780 | 3.200 | 3.250 | 3.250 | 34,400 |
| 2025-09-05 | 4.200 | 4.330 | 3.780 | 3.800 | 3.800 | 29,342 |
| 2025-09-04 | 4.500 | 4.760 | 4.200 | 4.200 | 4.200 | 19,109 |
| 2025-09-03 | 4.340 | 4.500 | 4.270 | 4.270 | 4.270 | 5,839 |
| 2025-09-02 | 4.450 | 4.580 | 4.300 | 4.340 | 4.340 | 7,898 |
| 2025-09-01 | 4.640 | 4.810 | 4.320 | 4.450 | 4.450 | 20,977 |
| 2025-08-29 | 5.200 | 5.200 | 4.780 | 4.780 | 4.780 | 8,375 |
| 2025-08-28 | 5.100 | 5.240 | 4.890 | 5.060 | 5.060 | 13,322 |
| 2025-08-27 | 4.790 | 5.060 | 4.630 | 5.000 | 5.000 | 10,361 |
| 2025-08-26 | 4.700 | 4.890 | 4.570 | 4.790 | 4.790 | 14,436 |
| 2025-08-25 | 5.000 | 5.180 | 4.700 | 4.740 | 4.740 | 19,212 |
| 2025-08-22 | 4.030 | 5.320 | 4.010 | 5.020 | 5.020 | 65,598 |
| 2025-08-21 | 4.450 | 4.450 | 4.060 | 4.130 | 4.130 | 24,521 |
| 2025-08-20 | 4.860 | 4.970 | 4.420 | 4.470 | 4.470 | 18,433 |
| 2025-08-19 | 4.860 | 5.060 | 4.850 | 4.850 | 4.850 | 4,508 |
| 2025-08-18 | 4.860 | 5.020 | 4.860 | 4.860 | 4.860 | 4,842 |
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.