Entreparticuli historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	6.040	6.040	4.410	4.490	4.490	230,386
2025-05-22	7.800	7.820	6.300	6.300	6.300	191,031
2025-05-21	7.480	9.000	6.180	7.300	7.300	427,155
2025-05-20	6.200	7.280	5.500	6.500	6.500	301,781
2025-05-19	4.350	7.620	4.100	4.580	4.580	333,323
2025-05-16	1.970	4.010	1.940	4.010	4.010	320,432
2025-05-15	0.740	0.800	0.720	0.720	0.720	4,300
2025-05-14	0.720	0.850	0.720	0.730	0.730	23,982
2025-05-13	0.725	0.740	0.720	0.740	0.740	11,569
2025-05-12	0.725	0.725	0.725	0.725	0.725	3,500
2025-05-09	0.700	0.700	0.700	0.700	0.700	500
2025-05-08	0.720	0.720	0.720	0.720	0.720	10
2025-05-07	0.720	0.720	0.700	0.720	0.720	194
2025-05-06	0.700	0.700	0.700	0.700	0.700	34
2025-05-05	0.720	0.722	0.700	0.700	0.700	5,822
2025-05-02	0.650	0.710	0.650	0.670	0.670	13,680
2025-04-30	0.730	0.730	0.680	0.700	0.700	7,881
2025-04-29	0.690	0.690	0.690	0.690	0.690	828
2025-04-28	0.700	0.730	0.690	0.690	0.690	1,260
2025-04-25	0.690	0.700	0.690	0.700	0.700	2,014
2025-04-24	0.690	0.700	0.690	0.700	0.700	2,401
2025-04-23	0.650	0.730	0.650	0.690	0.690	5,250
2025-04-22	0.650	0.680	0.650	0.680	0.680	792
2025-04-17	0.680	0.680	0.660	0.680	0.680	81
2025-04-16	0.730	0.730	0.690	0.690	0.690	2,161
2025-04-15	0.680	0.730	0.680	0.690	0.690	502
2025-04-14	0.592	0.699	0.592	0.650	0.650	7,895
2025-04-11	0.730	0.730	0.730	0.730	0.730	100
2025-04-10	0.744	0.744	0.700	0.730	0.730	21,396
2025-04-09	0.572	0.626	0.572	0.626	0.626	330
2025-04-08	0.560	0.572	0.520	0.572	0.572	1,745
2025-04-07	0.626	0.626	0.512	0.512	0.512	3,480
2025-04-04	0.620	0.620	0.620	0.620	0.620	525
2025-04-03	0.640	0.640	0.640	0.640	0.640	938
2025-04-02	0.602	0.650	0.602	0.620	0.620	2,823
2025-04-01	0.710	0.710	0.650	0.650	0.650	421
2025-03-31	0.740	0.744	0.674	0.676	0.676	26,494
2025-03-28	0.768	0.768	0.682	0.682	0.682	15,504
2025-03-27	0.642	0.770	0.642	0.770	0.770	30,047
2025-03-25	0.646	0.702	0.646	0.702	0.702	363
2025-03-24	0.644	0.704	0.644	0.704	0.704	1,122
2025-03-20	0.664	0.702	0.644	0.702	0.702	450
2025-03-19	0.706	0.706	0.660	0.660	0.660	1,960
2025-03-18	0.660	0.660	0.660	0.660	0.660	7
2025-03-17	0.642	0.680	0.642	0.660	0.660	972
2025-03-14	0.680	0.680	0.680	0.680	0.680	80
2025-03-13	0.698	0.698	0.680	0.680	0.680	1,870
2025-03-12	0.644	0.706	0.644	0.648	0.648	2,261
2025-03-11	0.710	0.710	0.640	0.642	0.642	9,826
2025-03-10	0.638	0.646	0.610	0.646	0.646	834
2025-03-07	0.600	0.660	0.600	0.610	0.610	1,517
2025-03-06	0.608	0.688	0.600	0.600	0.600	11,314
2025-03-05	0.608	0.630	0.608	0.612	0.612	980
2025-03-04	0.624	0.634	0.610	0.612	0.612	3,090
2025-03-03	0.708	0.708	0.604	0.622	0.622	9,596
2025-02-28	0.586	0.692	0.586	0.692	0.692	8,142
2025-02-27	0.586	0.586	0.586	0.586	0.586	495
2025-02-26	0.590	0.618	0.586	0.586	0.586	3,615
2025-02-25	0.600	0.638	0.586	0.618	0.618	4,646
2025-02-24	0.576	0.620	0.550	0.620	0.620	14,224

← NewerPage 7 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.