Entreparticuli historical data

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

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
2026-09-18	0.590	0.620	0.570	0.619	0.619	56,241
2026-09-17	0.537	0.576	0.537	0.566	0.566	29,193
2026-09-16	0.550	0.597	0.537	0.537	0.537	56,917
2026-09-15	0.613	0.613	0.560	0.564	0.564	69,833
2026-09-14	0.590	0.645	0.585	0.587	0.587	66,127
2026-09-11	0.571	0.630	0.571	0.630	0.630	83,010
2026-09-10	0.576	0.599	0.571	0.571	0.571	20,059
2026-09-09	0.582	0.604	0.575	0.579	0.579	24,772
2026-09-08	0.574	0.600	0.574	0.576	0.576	5,020
2026-09-07	0.601	0.601	0.570	0.596	0.596	47,130
2026-09-04	0.620	0.620	0.578	0.579	0.579	57,620
2026-09-03	0.580	0.614	0.572	0.604	0.604	124,446
2026-09-02	0.633	0.633	0.570	0.570	0.570	54,250
2026-09-01	0.600	0.639	0.583	0.600	0.600	21,860
2026-08-31	0.610	0.640	0.577	0.592	0.592	139,715
2026-08-28	0.594	0.647	0.562	0.604	0.604	138,763
2026-08-27	0.582	0.670	0.540	0.594	0.594	198,081
2026-08-26	0.542	0.589	0.542	0.544	0.544	28,010
2026-08-25	0.660	0.694	0.562	0.568	0.568	95,328
2026-08-24	0.698	0.705	0.628	0.628	0.628	103,447
2026-08-21	0.600	0.798	0.600	0.662	0.662	341,641
2026-08-20	0.521	0.680	0.521	0.572	0.572	175,795
2026-08-19	0.468	0.490	0.443	0.490	0.490	61,841
2026-08-18	0.473	0.473	0.431	0.432	0.432	26,894
2026-08-17	0.470	0.470	0.443	0.443	0.443	19,529
2026-08-14	0.451	0.487	0.440	0.446	0.446	18,043
2026-08-13	0.451	0.473	0.451	0.473	0.473	4,474
2026-08-12	0.445	0.470	0.445	0.451	0.451	25,046
2026-08-11	0.474	0.474	0.442	0.445	0.445	17,748
2026-08-10	0.474	0.474	0.440	0.440	0.440	11,189
2026-08-07	0.459	0.487	0.455	0.457	0.457	24,725
2026-08-06	0.463	0.463	0.437	0.450	0.450	6,539
2026-08-05	0.425	0.468	0.425	0.430	0.430	14,370
2026-08-04	0.495	0.495	0.450	0.450	0.450	46,307
2026-08-03	0.470	0.500	0.469	0.469	0.469	10,911
2026-07-31	0.520	0.520	0.468	0.468	0.468	41,076
2026-07-30	0.501	0.537	0.501	0.504	0.504	9,186
2026-07-29	0.501	0.548	0.500	0.500	0.500	13,952
2026-07-28	0.550	0.562	0.524	0.525	0.525	48,852

Page 1 of 5 · 255 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.