Euroapi SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 5.420 | 5.562 | 5.420 | 5.562 | 5.562 | 336,924 |
| 2023-12-20 | 5.342 | 5.466 | 5.322 | 5.466 | 5.466 | 302,950 |
| 2023-12-19 | 5.170 | 5.340 | 5.170 | 5.340 | 5.340 | 379,052 |
| 2023-12-18 | 4.950 | 5.184 | 4.910 | 5.170 | 5.170 | 414,724 |
| 2023-12-15 | 4.910 | 5.104 | 4.875 | 5.008 | 5.008 | 575,388 |
| 2023-12-14 | 4.870 | 4.962 | 4.832 | 4.876 | 4.876 | 427,751 |
| 2023-12-13 | 4.896 | 4.947 | 4.774 | 4.779 | 4.779 | 274,549 |
| 2023-12-12 | 5.034 | 5.136 | 4.905 | 4.905 | 4.905 | 365,409 |
| 2023-12-11 | 4.940 | 5.034 | 4.858 | 5.034 | 5.034 | 524,990 |
| 2023-12-08 | 5.012 | 5.078 | 4.969 | 4.980 | 4.980 | 287,287 |
| 2023-12-07 | 5.048 | 5.114 | 4.987 | 4.987 | 4.987 | 363,443 |
| 2023-12-06 | 5.244 | 5.270 | 4.868 | 5.054 | 5.054 | 687,020 |
| 2023-12-05 | 5.196 | 5.452 | 5.090 | 5.266 | 5.266 | 1,164,102 |
| 2023-12-04 | 5.298 | 5.468 | 5.298 | 5.426 | 5.426 | 289,594 |
| 2023-12-01 | 5.220 | 5.300 | 5.166 | 5.300 | 5.300 | 264,932 |
| 2023-11-30 | 5.120 | 5.236 | 5.118 | 5.200 | 5.200 | 236,765 |
| 2023-11-29 | 5.080 | 5.162 | 5.080 | 5.102 | 5.102 | 212,050 |
| 2023-11-28 | 5.100 | 5.124 | 5.060 | 5.100 | 5.100 | 219,144 |
| 2023-11-27 | 5.288 | 5.320 | 5.108 | 5.108 | 5.108 | 349,336 |
| 2023-11-24 | 5.434 | 5.520 | 5.358 | 5.380 | 5.380 | 268,445 |
| 2023-11-23 | 5.340 | 5.582 | 5.330 | 5.468 | 5.468 | 435,663 |
| 2023-11-22 | 5.140 | 5.408 | 5.140 | 5.360 | 5.360 | 311,497 |
| 2023-11-21 | 5.194 | 5.226 | 5.118 | 5.140 | 5.140 | 279,194 |
| 2023-11-20 | 5.250 | 5.272 | 5.146 | 5.194 | 5.194 | 327,553 |
| 2023-11-17 | 5.268 | 5.340 | 5.260 | 5.260 | 5.260 | 303,582 |
| 2023-11-16 | 5.562 | 5.566 | 5.278 | 5.278 | 5.278 | 469,665 |
| 2023-11-15 | 5.604 | 5.638 | 5.506 | 5.596 | 5.596 | 362,668 |
| 2023-11-14 | 5.292 | 5.584 | 5.292 | 5.584 | 5.584 | 431,477 |
| 2023-11-13 | 5.254 | 5.418 | 5.254 | 5.282 | 5.282 | 380,528 |
| 2023-11-10 | 5.262 | 5.300 | 5.206 | 5.224 | 5.224 | 415,255 |
| 2023-11-09 | 5.150 | 5.316 | 5.150 | 5.268 | 5.268 | 429,087 |
| 2023-11-08 | 5.050 | 5.248 | 5.040 | 5.172 | 5.172 | 412,477 |
| 2023-11-07 | 5.120 | 5.194 | 5.024 | 5.100 | 5.100 | 349,249 |
| 2023-11-06 | 5.134 | 5.220 | 5.078 | 5.206 | 5.206 | 275,465 |
| 2023-11-03 | 5.068 | 5.162 | 5.020 | 5.106 | 5.106 | 293,820 |
| 2023-11-02 | 5.150 | 5.322 | 5.074 | 5.078 | 5.078 | 398,131 |
| 2023-11-01 | 4.936 | 5.096 | 4.892 | 5.096 | 5.096 | 255,235 |
| 2023-10-31 | 4.880 | 5.052 | 4.822 | 4.945 | 4.945 | 560,304 |
| 2023-10-30 | 4.778 | 4.936 | 4.767 | 4.876 | 4.876 | 338,249 |
| 2023-10-27 | 4.658 | 4.860 | 4.639 | 4.779 | 4.779 | 350,744 |
| 2023-10-26 | 4.763 | 4.780 | 4.607 | 4.674 | 4.674 | 572,671 |
| 2023-10-25 | 4.920 | 4.981 | 4.734 | 4.820 | 4.820 | 435,162 |
| 2023-10-24 | 4.818 | 4.913 | 4.803 | 4.913 | 4.913 | 257,632 |
| 2023-10-23 | 4.850 | 4.863 | 4.720 | 4.804 | 4.804 | 424,504 |
| 2023-10-20 | 4.710 | 4.920 | 4.700 | 4.823 | 4.823 | 342,627 |
| 2023-10-19 | 4.680 | 4.901 | 4.671 | 4.794 | 4.794 | 426,714 |
| 2023-10-18 | 4.799 | 4.820 | 4.640 | 4.730 | 4.730 | 474,753 |
| 2023-10-17 | 5.000 | 5.050 | 4.715 | 4.800 | 4.800 | 737,181 |
| 2023-10-16 | 5.308 | 5.334 | 4.928 | 4.978 | 4.978 | 893,564 |
| 2023-10-13 | 5.640 | 5.648 | 5.252 | 5.324 | 5.324 | 964,581 |
| 2023-10-12 | 5.680 | 5.810 | 5.432 | 5.700 | 5.700 | 1,303,587 |
| 2023-10-11 | 5.008 | 5.590 | 4.928 | 5.530 | 5.530 | 3,030,680 |
| 2023-10-10 | 5.000 | 5.600 | 4.700 | 4.980 | 4.980 | 6,430,961 |
| 2023-10-09 | 12.040 | 12.155 | 11.960 | 12.155 | 12.155 | 124,118 |
| 2023-10-06 | 11.940 | 12.085 | 11.920 | 12.085 | 12.085 | 59,267 |
| 2023-10-05 | 11.940 | 12.100 | 11.855 | 11.890 | 11.890 | 90,630 |
| 2023-10-04 | 11.800 | 11.835 | 11.680 | 11.835 | 11.835 | 123,420 |
| 2023-10-03 | 11.825 | 11.980 | 11.825 | 11.855 | 11.855 | 97,999 |
| 2023-10-02 | 11.920 | 12.000 | 11.840 | 11.950 | 11.950 | 137,044 |
| 2023-09-29 | 11.800 | 12.070 | 11.800 | 11.930 | 11.930 | 113,125 |
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.