Euroapi SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 2.880 | 2.934 | 2.830 | 2.900 | 2.900 | 253,450 |
| 2024-06-13 | 3.050 | 3.060 | 2.884 | 2.910 | 2.910 | 229,919 |
| 2024-06-12 | 3.066 | 3.150 | 3.020 | 3.058 | 3.058 | 239,878 |
| 2024-06-11 | 3.300 | 3.300 | 3.042 | 3.066 | 3.066 | 238,291 |
| 2024-06-10 | 3.084 | 3.320 | 3.032 | 3.304 | 3.304 | 368,888 |
| 2024-06-07 | 3.820 | 3.820 | 3.146 | 3.186 | 3.186 | 1,550,654 |
| 2024-06-06 | 3.926 | 4.100 | 3.870 | 3.880 | 3.880 | 547,654 |
| 2024-06-05 | 3.700 | 3.878 | 3.700 | 3.738 | 3.738 | 241,852 |
| 2024-06-04 | 3.682 | 3.800 | 3.644 | 3.664 | 3.664 | 207,654 |
| 2024-06-03 | 3.600 | 3.734 | 3.600 | 3.694 | 3.694 | 215,512 |
| 2024-05-31 | 3.660 | 3.670 | 3.544 | 3.610 | 3.610 | 2,217,207 |
| 2024-05-30 | 3.462 | 3.658 | 3.462 | 3.640 | 3.640 | 357,747 |
| 2024-05-29 | 3.590 | 3.610 | 3.462 | 3.462 | 3.462 | 217,330 |
| 2024-05-28 | 3.574 | 3.636 | 3.520 | 3.604 | 3.604 | 261,890 |
| 2024-05-27 | 3.610 | 3.610 | 3.472 | 3.560 | 3.560 | 175,900 |
| 2024-05-24 | 3.544 | 3.678 | 3.520 | 3.600 | 3.600 | 389,993 |
| 2024-05-23 | 3.500 | 3.794 | 3.324 | 3.574 | 3.574 | 1,372,748 |
| 2024-05-22 | 3.300 | 3.310 | 3.210 | 3.250 | 3.250 | 141,408 |
| 2024-05-21 | 3.300 | 3.320 | 3.194 | 3.300 | 3.300 | 196,223 |
| 2024-05-20 | 3.244 | 3.292 | 3.200 | 3.292 | 3.292 | 119,031 |
| 2024-05-17 | 3.220 | 3.300 | 3.190 | 3.254 | 3.254 | 189,231 |
| 2024-05-16 | 3.226 | 3.226 | 3.130 | 3.214 | 3.214 | 212,394 |
| 2024-05-15 | 3.210 | 3.250 | 3.150 | 3.194 | 3.194 | 212,799 |
| 2024-05-14 | 3.228 | 3.270 | 3.170 | 3.230 | 3.230 | 155,550 |
| 2024-05-13 | 3.120 | 3.256 | 3.018 | 3.226 | 3.226 | 240,127 |
| 2024-05-10 | 3.120 | 3.170 | 3.066 | 3.106 | 3.106 | 181,958 |
| 2024-05-09 | 3.050 | 3.120 | 3.040 | 3.112 | 3.112 | 159,926 |
| 2024-05-08 | 3.056 | 3.110 | 3.004 | 3.074 | 3.074 | 278,849 |
| 2024-05-07 | 2.902 | 3.078 | 2.902 | 3.078 | 3.078 | 240,702 |
| 2024-05-06 | 2.906 | 2.930 | 2.880 | 2.930 | 2.930 | 191,062 |
| 2024-05-03 | 2.892 | 2.934 | 2.878 | 2.892 | 2.892 | 116,819 |
| 2024-05-02 | 2.952 | 2.980 | 2.866 | 2.866 | 2.866 | 227,799 |
| 2024-04-30 | 2.920 | 2.962 | 2.912 | 2.952 | 2.952 | 267,852 |
| 2024-04-29 | 2.780 | 2.920 | 2.760 | 2.918 | 2.918 | 206,424 |
| 2024-04-26 | 2.612 | 2.764 | 2.580 | 2.760 | 2.760 | 241,107 |
| 2024-04-25 | 2.688 | 2.738 | 2.592 | 2.596 | 2.596 | 194,202 |
| 2024-04-24 | 2.760 | 2.766 | 2.678 | 2.686 | 2.686 | 196,544 |
| 2024-04-23 | 2.760 | 2.784 | 2.704 | 2.762 | 2.762 | 208,240 |
| 2024-04-22 | 2.690 | 2.750 | 2.638 | 2.750 | 2.750 | 268,326 |
| 2024-04-19 | 2.568 | 2.682 | 2.510 | 2.682 | 2.682 | 517,641 |
| 2024-04-18 | 2.690 | 2.690 | 2.570 | 2.588 | 2.588 | 290,384 |
| 2024-04-17 | 2.700 | 2.716 | 2.656 | 2.674 | 2.674 | 183,037 |
| 2024-04-16 | 2.730 | 2.734 | 2.662 | 2.722 | 2.722 | 197,377 |
| 2024-04-15 | 2.780 | 2.878 | 2.736 | 2.768 | 2.768 | 358,194 |
| 2024-04-12 | 2.960 | 2.980 | 2.796 | 2.796 | 2.796 | 393,264 |
| 2024-04-11 | 2.932 | 3.006 | 2.904 | 2.960 | 2.960 | 242,772 |
| 2024-04-10 | 3.050 | 3.090 | 2.906 | 2.944 | 2.944 | 400,393 |
| 2024-04-09 | 2.972 | 2.996 | 2.910 | 2.996 | 2.996 | 300,465 |
| 2024-04-08 | 2.810 | 2.986 | 2.794 | 2.980 | 2.980 | 476,537 |
| 2024-04-05 | 2.750 | 2.830 | 2.716 | 2.830 | 2.830 | 475,894 |
| 2024-04-04 | 2.718 | 2.790 | 2.704 | 2.782 | 2.782 | 280,684 |
| 2024-04-03 | 2.660 | 2.736 | 2.648 | 2.714 | 2.714 | 553,570 |
| 2024-04-02 | 2.794 | 2.794 | 2.606 | 2.658 | 2.658 | 509,133 |
| 2024-03-28 | 2.700 | 2.799 | 2.625 | 2.795 | 2.795 | 515,487 |
| 2024-03-27 | 2.520 | 2.740 | 2.520 | 2.711 | 2.711 | 738,046 |
| 2024-03-26 | 2.608 | 2.661 | 2.486 | 2.528 | 2.528 | 731,928 |
| 2024-03-25 | 2.590 | 2.641 | 2.500 | 2.641 | 2.641 | 499,853 |
| 2024-03-22 | 2.390 | 2.606 | 2.388 | 2.595 | 2.595 | 802,524 |
| 2024-03-21 | 2.572 | 2.590 | 2.383 | 2.398 | 2.398 | 1,006,503 |
| 2024-03-20 | 2.640 | 2.640 | 2.546 | 2.568 | 2.568 | 520,328 |
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.