Euroapi SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 4.240 | 4.240 | 3.990 | 4.034 | 4.034 | 135,343 |
| 2024-09-05 | 4.100 | 4.320 | 4.022 | 4.270 | 4.270 | 180,656 |
| 2024-09-04 | 3.960 | 4.146 | 3.900 | 4.120 | 4.120 | 178,307 |
| 2024-09-03 | 4.056 | 4.064 | 4.002 | 4.018 | 4.018 | 63,703 |
| 2024-09-02 | 4.200 | 4.200 | 3.972 | 4.066 | 4.066 | 89,340 |
| 2024-08-30 | 3.986 | 4.274 | 3.986 | 4.158 | 4.158 | 208,657 |
| 2024-08-29 | 4.020 | 4.096 | 3.982 | 3.982 | 3.982 | 76,545 |
| 2024-08-28 | 4.100 | 4.100 | 3.990 | 4.036 | 4.036 | 114,700 |
| 2024-08-27 | 4.090 | 4.180 | 3.990 | 4.102 | 4.102 | 204,701 |
| 2024-08-26 | 4.220 | 4.280 | 3.946 | 4.072 | 4.072 | 221,753 |
| 2024-08-23 | 4.490 | 4.500 | 4.100 | 4.220 | 4.220 | 236,206 |
| 2024-08-22 | 4.370 | 4.540 | 4.310 | 4.540 | 4.540 | 137,494 |
| 2024-08-21 | 4.250 | 4.382 | 4.250 | 4.366 | 4.366 | 115,019 |
| 2024-08-20 | 4.280 | 4.292 | 4.182 | 4.250 | 4.250 | 71,967 |
| 2024-08-19 | 4.180 | 4.338 | 4.062 | 4.302 | 4.302 | 352,326 |
| 2024-08-16 | 4.200 | 4.220 | 4.126 | 4.192 | 4.192 | 104,763 |
| 2024-08-15 | 4.200 | 4.220 | 4.110 | 4.216 | 4.216 | 120,702 |
| 2024-08-14 | 4.140 | 4.280 | 4.112 | 4.200 | 4.200 | 155,896 |
| 2024-08-13 | 3.958 | 4.168 | 3.930 | 4.128 | 4.128 | 167,280 |
| 2024-08-12 | 4.080 | 4.112 | 3.916 | 3.958 | 3.958 | 172,638 |
| 2024-08-09 | 4.064 | 4.092 | 3.898 | 4.082 | 4.082 | 154,032 |
| 2024-08-08 | 4.050 | 4.076 | 3.940 | 4.052 | 4.052 | 131,083 |
| 2024-08-07 | 3.870 | 4.078 | 3.864 | 4.078 | 4.078 | 185,088 |
| 2024-08-06 | 3.638 | 3.870 | 3.610 | 3.860 | 3.860 | 153,248 |
| 2024-08-05 | 3.682 | 3.718 | 3.470 | 3.610 | 3.610 | 242,334 |
| 2024-08-02 | 3.922 | 3.930 | 3.714 | 3.780 | 3.780 | 174,609 |
| 2024-08-01 | 3.670 | 3.982 | 3.670 | 3.934 | 3.934 | 252,106 |
| 2024-07-31 | 3.150 | 3.798 | 3.140 | 3.724 | 3.724 | 445,069 |
| 2024-07-30 | 3.416 | 3.522 | 3.308 | 3.350 | 3.350 | 146,702 |
| 2024-07-29 | 3.388 | 3.428 | 3.286 | 3.416 | 3.416 | 338,347 |
| 2024-07-26 | 3.220 | 3.388 | 3.170 | 3.354 | 3.354 | 163,860 |
| 2024-07-25 | 3.160 | 3.218 | 3.126 | 3.194 | 3.194 | 123,677 |
| 2024-07-24 | 3.180 | 3.206 | 3.120 | 3.162 | 3.162 | 107,197 |
| 2024-07-23 | 3.126 | 3.208 | 3.126 | 3.194 | 3.194 | 131,908 |
| 2024-07-22 | 3.054 | 3.226 | 3.050 | 3.126 | 3.126 | 206,013 |
| 2024-07-19 | 3.000 | 3.050 | 2.958 | 3.050 | 3.050 | 132,714 |
| 2024-07-18 | 2.950 | 3.012 | 2.906 | 3.006 | 3.006 | 125,105 |
| 2024-07-17 | 2.930 | 2.992 | 2.890 | 2.950 | 2.950 | 127,250 |
| 2024-07-16 | 2.820 | 2.910 | 2.802 | 2.910 | 2.910 | 116,363 |
| 2024-07-15 | 2.830 | 2.880 | 2.800 | 2.840 | 2.840 | 216,430 |
| 2024-07-12 | 2.790 | 2.854 | 2.780 | 2.838 | 2.838 | 144,073 |
| 2024-07-11 | 2.630 | 2.798 | 2.590 | 2.796 | 2.796 | 168,336 |
| 2024-07-10 | 2.570 | 2.686 | 2.530 | 2.648 | 2.648 | 160,321 |
| 2024-07-09 | 2.630 | 2.652 | 2.564 | 2.574 | 2.574 | 140,699 |
| 2024-07-08 | 2.632 | 2.726 | 2.610 | 2.652 | 2.652 | 149,044 |
| 2024-07-05 | 2.762 | 2.778 | 2.608 | 2.640 | 2.640 | 244,447 |
| 2024-07-04 | 2.764 | 2.876 | 2.730 | 2.762 | 2.762 | 147,357 |
| 2024-07-03 | 2.558 | 2.812 | 2.550 | 2.730 | 2.730 | 274,742 |
| 2024-07-02 | 2.596 | 2.640 | 2.540 | 2.560 | 2.560 | 107,523 |
| 2024-07-01 | 2.580 | 2.680 | 2.562 | 2.628 | 2.628 | 243,729 |
| 2024-06-28 | 2.720 | 2.748 | 2.526 | 2.550 | 2.550 | 417,249 |
| 2024-06-27 | 3.100 | 3.250 | 2.724 | 2.788 | 2.788 | 911,596 |
| 2024-06-26 | 2.940 | 2.998 | 2.862 | 2.904 | 2.904 | 97,408 |
| 2024-06-25 | 2.968 | 3.006 | 2.866 | 2.940 | 2.940 | 162,018 |
| 2024-06-24 | 3.010 | 3.068 | 2.910 | 2.974 | 2.974 | 165,074 |
| 2024-06-21 | 3.110 | 3.160 | 3.020 | 3.032 | 3.032 | 202,569 |
| 2024-06-20 | 3.030 | 3.158 | 3.030 | 3.144 | 3.144 | 195,188 |
| 2024-06-19 | 3.150 | 3.152 | 3.000 | 3.040 | 3.040 | 148,389 |
| 2024-06-18 | 3.080 | 3.170 | 3.014 | 3.116 | 3.116 | 208,976 |
| 2024-06-17 | 2.904 | 3.068 | 2.902 | 3.006 | 3.006 | 235,567 |
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.