Entreparticuli historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.682	0.701	0.645	0.700	0.700	20,154
2026-10-16	0.687	0.687	0.640	0.640	0.640	8,244
2026-10-15	0.640	0.689	0.640	0.640	0.640	14,283
2026-10-14	0.665	0.700	0.664	0.664	0.664	14,216
2026-10-13	0.664	0.708	0.664	0.665	0.665	6,425
2026-10-12	0.663	0.720	0.663	0.676	0.676	17,266
2026-10-09	0.684	0.699	0.660	0.664	0.664	26,570
2026-10-08	0.670	0.694	0.631	0.660	0.660	25,709
2026-10-07	0.742	0.742	0.660	0.660	0.660	83,109
2026-10-06	0.756	0.794	0.740	0.744	0.744	46,503
2026-10-05	0.789	0.800	0.754	0.764	0.764	45,922
2026-10-02	0.765	0.799	0.750	0.751	0.751	52,400
2026-10-01	0.775	0.789	0.730	0.750	0.750	33,108
2026-09-30	0.760	0.822	0.741	0.750	0.750	74,692
2026-09-29	0.781	0.808	0.734	0.734	0.734	106,493
2026-09-28	0.740	0.800	0.735	0.735	0.735	32,425
2026-09-25	0.730	0.794	0.680	0.734	0.734	119,552
2026-09-24	0.800	0.800	0.680	0.702	0.702	195,334
2026-09-23	0.900	0.994	0.750	0.750	0.750	143,083
2026-09-22	0.800	1.052	0.781	0.920	0.920	235,763
2026-09-21	0.630	0.850	0.620	0.850	0.850	281,752

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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.