Euroapi SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 2.600 | 2.681 | 2.570 | 2.642 | 2.642 | 599,561 |
| 2024-03-18 | 2.690 | 2.850 | 2.603 | 2.619 | 2.619 | 1,058,424 |
| 2024-03-15 | 2.900 | 2.900 | 2.260 | 2.700 | 2.700 | 4,728,166 |
| 2024-03-14 | 3.160 | 3.340 | 3.160 | 3.273 | 3.273 | 290,860 |
| 2024-03-13 | 3.200 | 3.226 | 3.152 | 3.158 | 3.158 | 526,082 |
| 2024-03-12 | 3.250 | 3.297 | 3.181 | 3.209 | 3.209 | 558,812 |
| 2024-03-11 | 3.352 | 3.435 | 3.245 | 3.255 | 3.255 | 604,085 |
| 2024-03-08 | 3.560 | 3.594 | 3.310 | 3.400 | 3.400 | 1,084,381 |
| 2024-03-07 | 3.424 | 3.732 | 3.414 | 3.622 | 3.622 | 578,813 |
| 2024-03-06 | 3.366 | 3.485 | 3.320 | 3.465 | 3.465 | 710,078 |
| 2024-03-05 | 3.510 | 3.528 | 3.200 | 3.458 | 3.458 | 1,360,714 |
| 2024-03-04 | 3.990 | 4.029 | 3.792 | 3.792 | 3.792 | 761,402 |
| 2024-03-01 | 3.828 | 4.041 | 3.659 | 4.000 | 4.000 | 1,398,272 |
| 2024-02-29 | 4.468 | 4.468 | 3.102 | 3.850 | 3.850 | 4,273,155 |
| 2024-02-28 | 6.910 | 7.020 | 6.786 | 6.794 | 6.794 | 335,133 |
| 2024-02-27 | 6.900 | 6.966 | 6.812 | 6.932 | 6.932 | 190,196 |
| 2024-02-26 | 6.750 | 6.944 | 6.750 | 6.942 | 6.942 | 260,736 |
| 2024-02-23 | 6.720 | 6.814 | 6.590 | 6.814 | 6.814 | 185,219 |
| 2024-02-22 | 6.560 | 6.764 | 6.560 | 6.764 | 6.764 | 179,776 |
| 2024-02-21 | 6.400 | 6.580 | 6.390 | 6.576 | 6.576 | 246,102 |
| 2024-02-20 | 6.508 | 6.524 | 6.402 | 6.408 | 6.408 | 118,238 |
| 2024-02-19 | 6.500 | 6.560 | 6.370 | 6.534 | 6.534 | 215,888 |
| 2024-02-16 | 6.670 | 6.760 | 6.532 | 6.532 | 6.532 | 244,136 |
| 2024-02-15 | 6.440 | 6.638 | 6.440 | 6.638 | 6.638 | 189,574 |
| 2024-02-14 | 6.320 | 6.502 | 6.320 | 6.450 | 6.450 | 152,700 |
| 2024-02-13 | 6.250 | 6.360 | 6.240 | 6.354 | 6.354 | 149,652 |
| 2024-02-12 | 6.170 | 6.300 | 6.170 | 6.262 | 6.262 | 143,694 |
| 2024-02-09 | 6.190 | 6.192 | 6.070 | 6.166 | 6.166 | 141,185 |
| 2024-02-08 | 6.160 | 6.316 | 6.160 | 6.208 | 6.208 | 154,179 |
| 2024-02-07 | 6.090 | 6.240 | 6.090 | 6.162 | 6.162 | 169,314 |
| 2024-02-06 | 6.034 | 6.124 | 5.980 | 6.104 | 6.104 | 410,923 |
| 2024-02-05 | 5.780 | 6.060 | 5.750 | 6.034 | 6.034 | 475,636 |
| 2024-02-02 | 6.006 | 6.090 | 5.796 | 5.796 | 5.796 | 248,597 |
| 2024-02-01 | 6.180 | 6.180 | 5.984 | 5.994 | 5.994 | 517,300 |
| 2024-01-31 | 6.324 | 6.332 | 5.978 | 6.210 | 6.210 | 875,435 |
| 2024-01-30 | 6.560 | 6.620 | 6.296 | 6.298 | 6.298 | 589,031 |
| 2024-01-29 | 6.488 | 6.554 | 6.430 | 6.528 | 6.528 | 511,626 |
| 2024-01-26 | 6.260 | 6.516 | 6.260 | 6.516 | 6.516 | 418,202 |
| 2024-01-25 | 6.240 | 6.294 | 6.180 | 6.226 | 6.226 | 384,993 |
| 2024-01-24 | 6.190 | 6.298 | 6.110 | 6.218 | 6.218 | 532,340 |
| 2024-01-23 | 6.170 | 6.230 | 6.090 | 6.130 | 6.130 | 397,287 |
| 2024-01-22 | 5.880 | 6.220 | 5.878 | 6.190 | 6.190 | 537,974 |
| 2024-01-19 | 6.000 | 6.002 | 5.794 | 5.820 | 5.820 | 360,220 |
| 2024-01-18 | 5.960 | 6.120 | 5.960 | 6.000 | 6.000 | 467,972 |
| 2024-01-17 | 5.830 | 6.026 | 5.830 | 6.014 | 6.014 | 374,227 |
| 2024-01-16 | 5.770 | 5.892 | 5.732 | 5.862 | 5.862 | 460,021 |
| 2024-01-15 | 6.020 | 6.038 | 5.772 | 5.772 | 5.772 | 498,199 |
| 2024-01-12 | 5.904 | 6.152 | 5.904 | 6.080 | 6.080 | 341,428 |
| 2024-01-11 | 6.042 | 6.088 | 5.866 | 5.908 | 5.908 | 938,409 |
| 2024-01-10 | 6.000 | 6.112 | 5.950 | 6.030 | 6.030 | 930,600 |
| 2024-01-09 | 5.750 | 6.048 | 5.740 | 5.980 | 5.980 | 584,692 |
| 2024-01-08 | 5.580 | 5.760 | 5.580 | 5.736 | 5.736 | 289,291 |
| 2024-01-05 | 5.480 | 5.642 | 5.396 | 5.614 | 5.614 | 634,001 |
| 2024-01-04 | 5.590 | 5.676 | 5.476 | 5.526 | 5.526 | 172,601 |
| 2024-01-03 | 5.700 | 5.726 | 5.508 | 5.540 | 5.540 | 372,067 |
| 2024-01-02 | 5.738 | 5.882 | 5.724 | 5.724 | 5.724 | 297,899 |
| 2023-12-29 | 5.744 | 5.822 | 5.706 | 5.730 | 5.730 | 257,265 |
| 2023-12-28 | 5.592 | 5.766 | 5.560 | 5.744 | 5.744 | 333,417 |
| 2023-12-27 | 5.600 | 5.692 | 5.588 | 5.594 | 5.594 | 364,449 |
| 2023-12-22 | 5.520 | 5.678 | 5.488 | 5.610 | 5.610 | 423,488 |
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.