Augros Cosmetic Packaging SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 7.300 | 7.300 | 7.150 | 7.150 | 7.150 | 939 |
| 2024-11-04 | 7.300 | 7.300 | 7.050 | 7.050 | 7.050 | 437 |
| 2024-10-31 | 7.500 | 8.200 | 7.500 | 8.200 | 8.200 | 37 |
| 2024-10-30 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 187 |
| 2024-10-29 | 7.000 | 8.300 | 7.000 | 8.300 | 8.300 | 1,860 |
| 2024-10-25 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 4,914 |
| 2024-10-24 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 11,296 |
| 2024-10-23 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 58,027 |
| 2024-10-22 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 319 |
| 2024-10-21 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 572 |
| 2024-10-17 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 461 |
| 2024-10-16 | 6.850 | 6.900 | 6.850 | 6.900 | 6.900 | 1,420 |
| 2024-10-15 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 300 |
| 2024-10-14 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 14 |
| 2024-10-11 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 246 |
| 2024-10-10 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 300 |
| 2024-10-09 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 264 |
| 2024-10-07 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 487 |
| 2024-10-03 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 429 |
| 2024-09-27 | 4.980 | 5.700 | 4.980 | 5.700 | 5.700 | 27 |
| 2024-09-26 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 28 |
| 2024-09-25 | 4.920 | 5.050 | 4.920 | 5.050 | 5.050 | 13 |
| 2024-09-20 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 100 |
| 2024-09-19 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1 |
| 2024-09-16 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 3 |
| 2024-09-09 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 2 |
| 2024-09-05 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 3 |
| 2024-08-30 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 20 |
| 2024-08-28 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 102 |
| 2024-08-27 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 100 |
| 2024-08-14 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 70 |
| 2024-08-12 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 100 |
| 2024-08-07 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 110 |
| 2024-07-24 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 143 |
| 2024-07-17 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 7 |
| 2024-07-11 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 483 |
| 2024-07-09 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 560 |
| 2024-06-17 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 389 |
| 2024-05-31 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 10 |
| 2024-05-30 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 20 |
| 2024-05-28 | 6.150 | 6.650 | 6.150 | 6.650 | 6.650 | 334 |
| 2024-05-23 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 12 |
| 2024-05-22 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 1,051 |
| 2024-05-17 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 100 |
| 2024-05-16 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 100 |
| 2024-05-14 | 6.350 | 6.700 | 6.350 | 6.700 | 6.700 | 965 |
| 2024-05-10 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 1 |
| 2024-05-08 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 26 |
| 2024-05-07 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 1 |
| 2024-05-03 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 128 |
| 2024-04-30 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 102 |
| 2024-04-29 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 150 |
| 2024-04-25 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 70 |
| 2024-04-23 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 2,000 |
| 2024-04-22 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 2,000 |
| 2024-04-18 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 60 |
| 2024-04-17 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 11 |
| 2024-04-16 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 11 |
| 2024-04-15 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 9 |
| 2024-04-12 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 12 |
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.