Entreparticuli historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 5.320 | 5.320 | 4.900 | 4.900 | 4.900 | 20,120 |
| 2025-08-14 | 5.060 | 5.220 | 5.060 | 5.060 | 5.060 | 24,229 |
| 2025-08-13 | 5.220 | 5.420 | 5.040 | 5.180 | 5.180 | 21,986 |
| 2025-08-12 | 5.280 | 5.280 | 4.970 | 5.060 | 5.060 | 17,946 |
| 2025-08-11 | 5.340 | 5.540 | 4.900 | 5.020 | 5.020 | 37,812 |
| 2025-08-08 | 5.060 | 5.180 | 4.950 | 4.970 | 4.970 | 10,738 |
| 2025-08-07 | 4.900 | 5.360 | 4.840 | 4.950 | 4.950 | 39,518 |
| 2025-08-06 | 5.140 | 5.480 | 4.810 | 4.940 | 4.940 | 38,967 |
| 2025-08-05 | 5.100 | 5.100 | 4.910 | 5.000 | 5.000 | 6,258 |
| 2025-08-04 | 4.920 | 5.240 | 4.910 | 5.000 | 5.000 | 7,885 |
| 2025-08-01 | 5.500 | 5.500 | 4.720 | 4.880 | 4.880 | 37,675 |
| 2025-07-31 | 5.560 | 5.580 | 5.240 | 5.440 | 5.440 | 12,920 |
| 2025-07-30 | 5.680 | 5.780 | 5.120 | 5.260 | 5.260 | 76,521 |
| 2025-07-29 | 6.060 | 6.060 | 5.500 | 5.820 | 5.820 | 25,843 |
| 2025-07-28 | 6.100 | 6.260 | 5.900 | 5.940 | 5.940 | 16,877 |
| 2025-07-25 | 5.800 | 5.960 | 5.660 | 5.700 | 5.700 | 9,585 |
| 2025-07-24 | 5.780 | 6.200 | 5.780 | 5.940 | 5.940 | 20,024 |
| 2025-07-23 | 5.780 | 6.420 | 5.760 | 6.020 | 6.020 | 23,660 |
| 2025-07-22 | 6.200 | 6.280 | 5.740 | 5.940 | 5.940 | 31,674 |
| 2025-07-21 | 6.700 | 6.840 | 6.220 | 6.220 | 6.220 | 21,602 |
| 2025-07-18 | 6.720 | 6.860 | 6.500 | 6.540 | 6.540 | 13,734 |
| 2025-07-17 | 6.640 | 6.740 | 6.420 | 6.720 | 6.720 | 17,300 |
| 2025-07-16 | 6.260 | 6.880 | 6.060 | 6.620 | 6.620 | 77,900 |
| 2025-07-15 | 6.080 | 6.180 | 5.740 | 6.040 | 6.040 | 10,491 |
| 2025-07-14 | 6.180 | 6.360 | 5.760 | 6.040 | 6.040 | 15,423 |
| 2025-07-11 | 6.520 | 6.700 | 6.000 | 6.060 | 6.060 | 39,296 |
| 2025-07-10 | 5.860 | 6.580 | 5.860 | 6.360 | 6.360 | 39,743 |
| 2025-07-09 | 5.500 | 5.900 | 5.200 | 5.700 | 5.700 | 22,233 |
| 2025-07-08 | 5.300 | 5.500 | 5.000 | 5.360 | 5.360 | 36,574 |
| 2025-07-07 | 5.600 | 5.760 | 5.440 | 5.440 | 5.440 | 26,639 |
| 2025-07-04 | 5.960 | 6.200 | 5.900 | 6.000 | 6.000 | 5,970 |
| 2025-07-03 | 6.200 | 6.200 | 5.920 | 5.960 | 5.960 | 7,650 |
| 2025-07-02 | 6.200 | 6.200 | 5.900 | 6.200 | 6.200 | 5,705 |
| 2025-07-01 | 6.200 | 6.300 | 6.000 | 6.100 | 6.100 | 15,940 |
| 2025-06-30 | 5.420 | 6.260 | 5.420 | 6.080 | 6.080 | 28,789 |
| 2025-06-27 | 6.100 | 6.500 | 5.280 | 5.380 | 5.380 | 44,585 |
| 2025-06-26 | 6.680 | 6.680 | 6.020 | 6.020 | 6.020 | 16,536 |
| 2025-06-25 | 6.800 | 6.800 | 6.120 | 6.480 | 6.480 | 26,782 |
| 2025-06-24 | 6.500 | 7.120 | 6.500 | 6.740 | 6.740 | 24,298 |
| 2025-06-23 | 6.540 | 6.780 | 6.000 | 6.260 | 6.260 | 63,353 |
| 2025-06-20 | 7.500 | 7.520 | 6.900 | 6.920 | 6.920 | 36,287 |
| 2025-06-19 | 7.900 | 8.300 | 7.300 | 7.440 | 7.440 | 91,468 |
| 2025-06-18 | 7.260 | 7.280 | 6.500 | 7.280 | 7.280 | 39,920 |
| 2025-06-17 | 7.240 | 7.500 | 6.460 | 6.820 | 6.820 | 110,764 |
| 2025-06-16 | 7.900 | 8.260 | 7.120 | 7.240 | 7.240 | 69,302 |
| 2025-06-13 | 7.800 | 8.180 | 7.320 | 7.720 | 7.720 | 70,838 |
| 2025-06-12 | 8.160 | 8.400 | 7.900 | 8.220 | 8.220 | 49,712 |
| 2025-06-11 | 7.720 | 8.280 | 7.400 | 7.880 | 7.880 | 120,763 |
| 2025-06-10 | 6.300 | 7.600 | 6.020 | 7.600 | 7.600 | 141,795 |
| 2025-06-09 | 6.000 | 6.400 | 5.740 | 6.280 | 6.280 | 40,811 |
| 2025-06-06 | 6.180 | 6.280 | 5.780 | 6.000 | 6.000 | 19,616 |
| 2025-06-05 | 6.400 | 6.600 | 5.760 | 5.880 | 5.880 | 30,169 |
| 2025-06-04 | 6.820 | 6.820 | 5.720 | 6.180 | 6.180 | 52,708 |
| 2025-06-03 | 6.900 | 7.300 | 6.800 | 6.820 | 6.820 | 59,182 |
| 2025-06-02 | 6.380 | 7.000 | 6.220 | 6.900 | 6.900 | 105,921 |
| 2025-05-30 | 5.460 | 6.140 | 5.200 | 6.120 | 6.120 | 65,653 |
| 2025-05-29 | 5.000 | 5.900 | 5.000 | 5.300 | 5.300 | 86,861 |
| 2025-05-28 | 5.000 | 5.300 | 4.720 | 5.000 | 5.000 | 64,153 |
| 2025-05-27 | 4.860 | 5.360 | 4.700 | 5.200 | 5.200 | 70,164 |
| 2025-05-26 | 4.420 | 5.500 | 4.050 | 5.380 | 5.380 | 144,588 |
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.