Entreparticuli historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.576	0.620	0.550	0.620	0.620	14,224
2025-02-21	0.580	0.580	0.534	0.534	0.534	2,134
2025-02-20	0.578	0.578	0.532	0.548	0.548	2,294
2025-02-19	0.580	0.580	0.546	0.546	0.546	3,008
2025-02-18	0.528	0.528	0.528	0.528	0.528	31
2025-02-17	0.558	0.612	0.522	0.526	0.526	13,975
2025-02-14	0.610	0.616	0.550	0.600	0.600	13,217
2025-02-13	0.688	0.688	0.610	0.670	0.670	11,243
2025-02-12	0.632	0.694	0.632	0.692	0.692	7,547
2025-02-11	0.666	0.726	0.614	0.692	0.692	10,330
2025-02-10	0.740	0.740	0.604	0.666	0.666	18,839
2025-02-07	0.780	0.834	0.642	0.736	0.736	42,285
2025-02-06	0.546	0.750	0.522	0.750	0.750	90,710
2025-02-05	0.491	0.546	0.491	0.493	0.493	3,822
2025-02-04	0.506	0.546	0.492	0.492	0.492	7,250
2025-02-03	0.498	0.556	0.460	0.461	0.461	3,495
2025-01-31	0.506	0.556	0.506	0.508	0.508	7,280
2025-01-30	0.540	0.560	0.500	0.556	0.556	11,175
2025-01-29	0.478	0.600	0.477	0.578	0.578	16,940
2025-01-28	0.436	0.450	0.436	0.450	0.450	3,532
2025-01-27	0.450	0.480	0.436	0.436	0.436	6,486
2025-01-24	0.478	0.479	0.440	0.450	0.450	4,298
2025-01-23	0.480	0.480	0.479	0.479	0.479	1,480
2025-01-22	0.432	0.437	0.432	0.437	0.437	430
2025-01-21	0.432	0.433	0.432	0.433	0.433	323
2025-01-20	0.432	0.433	0.432	0.433	0.433	1,017
2025-01-17	0.422	0.467	0.422	0.431	0.431	703
2025-01-16	0.428	0.470	0.428	0.431	0.431	1,001
2025-01-15	0.480	0.480	0.410	0.410	0.410	697
2025-01-14	0.400	0.484	0.400	0.484	0.484	1,724
2025-01-10	0.470	0.470	0.470	0.470	0.470	10
2025-01-09	0.475	0.475	0.475	0.475	0.475	945
2025-01-08	0.510	0.510	0.491	0.491	0.491	1,550
2025-01-07	0.475	0.510	0.475	0.500	0.500	351
2025-01-06	0.462	0.508	0.450	0.470	0.470	3,278
2025-01-03	0.500	0.500	0.500	0.500	0.500	10
2025-01-02	0.480	0.510	0.480	0.510	0.510	1,473
2024-12-31	0.470	0.480	0.470	0.480	0.480	34
2024-12-30	0.480	0.480	0.460	0.480	0.480	708
2024-12-27	0.450	0.470	0.450	0.460	0.460	4,140
2024-12-24	0.410	0.450	0.401	0.450	0.450	3,935
2024-12-23	0.400	0.410	0.400	0.410	0.410	2,652
2024-12-20	0.400	0.401	0.400	0.400	0.400	2,929
2024-12-19	0.410	0.410	0.401	0.410	0.410	1,221
2024-12-18	0.400	0.410	0.400	0.410	0.410	2,204
2024-12-17	0.411	0.411	0.401	0.401	0.401	116
2024-12-16	0.411	0.411	0.411	0.411	0.411	1
2024-12-13	0.430	0.430	0.411	0.411	0.411	1,176
2024-12-12	0.412	0.430	0.403	0.403	0.403	3,438
2024-12-11	0.412	0.420	0.412	0.412	0.412	168
2024-12-10	0.410	0.412	0.410	0.412	0.412	1,211
2024-12-09	0.429	0.429	0.410	0.410	0.410	2,370
2024-12-06	0.420	0.449	0.420	0.430	0.430	515
2024-12-05	0.440	0.440	0.430	0.430	0.430	1,996
2024-12-04	0.430	0.469	0.430	0.440	0.440	5,228
2024-12-03	0.414	0.414	0.410	0.410	0.410	61
2024-12-02	0.414	0.420	0.414	0.414	0.414	651
2024-11-29	0.429	0.429	0.414	0.414	0.414	911
2024-11-28	0.414	0.430	0.412	0.430	0.430	1,111
2024-11-27	0.440	0.440	0.424	0.424	0.424	1,804

← NewerPage 8 of 22 · 1,279 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.