Euroapi SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.750	0.761	0.744	0.759	0.759	103,695
2026-10-16	0.741	0.763	0.733	0.750	0.750	180,262
2026-10-15	0.724	0.746	0.724	0.738	0.738	51,859
2026-10-14	0.722	0.747	0.718	0.730	0.730	199,355
2026-10-13	0.772	0.777	0.714	0.714	0.714	428,651
2026-10-12	0.770	0.778	0.770	0.772	0.772	34,456
2026-10-09	0.748	0.790	0.736	0.772	0.772	208,338
2026-10-08	0.740	0.765	0.736	0.748	0.748	197,621
2026-10-07	0.747	0.761	0.737	0.756	0.756	144,755
2026-10-06	0.740	0.770	0.739	0.747	0.747	303,996
2026-10-05	0.730	0.748	0.730	0.731	0.731	116,122
2026-10-02	0.739	0.755	0.713	0.739	0.739	247,782
2026-10-01	0.724	0.745	0.718	0.733	0.733	378,923
2026-09-30	0.736	0.750	0.714	0.724	0.724	168,471
2026-09-29	0.732	0.761	0.732	0.737	0.737	178,429
2026-09-28	0.728	0.762	0.728	0.745	0.745	229,640
2026-09-25	0.777	0.777	0.724	0.748	0.748	365,638
2026-09-24	0.786	0.788	0.760	0.765	0.765	174,575
2026-09-23	0.783	0.802	0.783	0.794	0.794	176,346
2026-09-22	0.784	0.804	0.780	0.794	0.794	250,838
2026-09-21	0.781	0.799	0.781	0.784	0.784	129,751
2026-09-18	0.858	0.858	0.780	0.780	0.780	302,237
2026-09-17	0.854	0.860	0.841	0.849	0.849	85,366
2026-09-16	0.847	0.867	0.838	0.854	0.854	149,782
2026-09-15	0.850	0.868	0.844	0.848	0.848	183,124
2026-09-14	0.850	0.870	0.822	0.852	0.852	201,801
2026-09-11	0.814	0.852	0.804	0.852	0.852	147,859
2026-09-10	0.826	0.828	0.810	0.826	0.826	126,862
2026-09-09	0.824	0.824	0.788	0.820	0.820	448,679
2026-09-08	0.840	0.841	0.812	0.815	0.815	176,442
2026-09-07	0.864	0.864	0.841	0.845	0.845	246,540
2026-09-04	0.860	0.873	0.850	0.866	0.866	161,115
2026-09-03	0.901	0.905	0.850	0.867	0.867	267,246
2026-09-02	0.907	0.923	0.901	0.910	0.910	140,652
2026-09-01	0.910	0.926	0.905	0.907	0.907	320,055
2026-08-31	0.932	0.940	0.910	0.919	0.919	507,715
2026-08-28	0.943	0.960	0.932	0.932	0.932	81,831
2026-08-27	0.945	0.952	0.930	0.947	0.947	98,285
2026-08-26	0.940	0.959	0.937	0.941	0.941	143,513
2026-08-25	0.942	0.953	0.921	0.948	0.948	259,486
2026-08-24	0.974	0.976	0.935	0.942	0.942	236,731
2026-08-21	0.980	0.991	0.970	0.979	0.979	91,619
2026-08-20	0.988	0.990	0.969	0.977	0.977	108,981
2026-08-19	0.964	0.992	0.954	0.979	0.979	71,011
2026-08-18	0.968	0.980	0.953	0.964	0.964	72,263
2026-08-17	0.974	0.985	0.956	0.973	0.973	110,730
2026-08-14	0.974	0.980	0.962	0.976	0.976	104,792
2026-08-13	0.994	1.014	0.974	0.974	0.974	148,845
2026-08-12	0.990	1.010	0.988	0.996	0.996	88,757
2026-08-11	1.000	1.006	0.980	0.990	0.990	101,883
2026-08-10	1.010	1.042	0.982	0.992	0.992	206,940
2026-08-07	0.996	1.042	0.990	1.010	1.010	287,262
2026-08-06	0.999	1.008	0.983	0.983	0.983	119,287
2026-08-05	1.020	1.026	0.960	0.990	0.990	309,272
2026-08-04	0.960	1.024	0.957	1.016	1.016	505,948
2026-08-03	0.979	0.995	0.948	0.957	0.957	262,432
2026-07-31	0.992	1.010	0.923	0.979	0.979	495,121
2026-07-30	1.146	1.146	0.929	0.979	0.979	1,393,478
2026-07-29	1.240	1.286	1.240	1.262	1.262	109,738
2026-07-28	1.254	1.254	1.226	1.240	1.240	110,283

Page 1 of 19 · 1,140 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.