Euroapi SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	11.700	11.820	11.665	11.755	11.755	104,520
2023-09-27	11.850	12.035	11.710	11.740	11.740	93,706
2023-09-26	11.845	11.930	11.780	11.815	11.815	114,433
2023-09-25	11.980	12.055	11.795	11.910	11.910	108,018
2023-09-22	12.060	12.150	11.970	11.970	11.970	96,364
2023-09-21	12.550	12.640	12.055	12.135	12.135	140,788
2023-09-20	12.320	12.675	12.320	12.665	12.665	133,917
2023-09-19	12.195	12.445	12.120	12.340	12.340	73,186
2023-09-18	12.580	12.610	12.205	12.210	12.210	140,521
2023-09-15	12.720	12.760	12.455	12.630	12.630	171,261
2023-09-14	12.680	12.805	12.650	12.700	12.700	141,641
2023-09-13	12.720	12.825	12.630	12.725	12.725	100,407
2023-09-12	12.860	12.970	12.740	12.740	12.740	116,996
2023-09-11	12.700	12.840	12.670	12.840	12.840	102,524
2023-09-08	12.750	12.850	12.605	12.740	12.740	186,818
2023-09-07	12.400	12.650	12.310	12.605	12.605	119,130
2023-09-06	12.515	12.600	12.400	12.450	12.450	117,639
2023-09-05	12.700	12.790	12.550	12.555	12.555	133,284
2023-09-04	12.700	12.895	12.690	12.770	12.770	162,473
2023-09-01	12.505	12.710	12.385	12.640	12.640	151,174
2023-08-31	12.420	12.600	12.345	12.555	12.555	171,949
2023-08-30	12.180	12.430	12.130	12.395	12.395	156,132
2023-08-29	12.135	12.170	12.065	12.170	12.170	143,852
2023-08-28	11.995	11.995	11.900	11.990	11.990	75,759
2023-08-25	11.810	12.030	11.755	11.900	11.900	97,582
2023-08-24	11.840	11.940	11.760	11.760	11.760	62,517
2023-08-23	11.880	11.910	11.760	11.810	11.810	60,090
2023-08-22	11.820	11.845	11.690	11.800	11.800	78,443
2023-08-21	11.560	11.760	11.535	11.715	11.715	114,888
2023-08-18	11.660	11.725	11.485	11.590	11.590	112,047
2023-08-17	11.540	11.810	11.460	11.725	11.725	159,200
2023-08-16	11.860	11.880	11.560	11.570	11.570	109,276
2023-08-15	11.985	11.985	11.745	11.910	11.910	90,893
2023-08-14	12.080	12.115	11.955	11.990	11.990	74,359
2023-08-11	11.995	12.080	11.920	12.040	12.040	100,402
2023-08-10	11.965	12.140	11.920	12.040	12.040	120,999
2023-08-09	12.040	12.055	11.865	11.935	11.935	81,132
2023-08-08	11.800	11.900	11.690	11.900	11.900	115,363
2023-08-07	11.880	12.075	11.820	11.865	11.865	200,050
2023-08-04	11.450	11.715	11.435	11.620	11.620	89,477
2023-08-03	11.865	11.945	11.355	11.395	11.395	221,155
2023-08-02	12.190	12.380	11.740	11.895	11.895	490,112
2023-08-01	10.435	12.520	10.060	12.420	12.420	1,483,614
2023-07-31	10.690	10.745	10.515	10.610	10.610	187,560
2023-07-28	10.800	10.915	10.715	10.860	10.860	161,112
2023-07-27	10.780	10.935	10.735	10.820	10.820	158,846
2023-07-26	10.715	10.890	10.605	10.775	10.775	164,430
2023-07-25	10.700	10.750	10.585	10.730	10.730	76,060
2023-07-24	10.715	10.800	10.650	10.690	10.690	61,149
2023-07-21	10.560	10.715	10.480	10.715	10.715	130,024
2023-07-20	10.900	10.915	10.445	10.585	10.585	231,533
2023-07-19	10.700	10.900	10.700	10.900	10.900	165,062
2023-07-18	10.480	10.690	10.475	10.660	10.660	80,331
2023-07-17	10.420	10.550	10.395	10.490	10.490	89,932
2023-07-14	10.400	10.520	10.390	10.475	10.475	101,007
2023-07-13	10.240	10.445	10.240	10.420	10.420	141,689
2023-07-12	10.200	10.315	10.130	10.215	10.215	175,027
2023-07-11	10.080	10.205	10.020	10.170	10.170	105,737
2023-07-10	10.100	10.140	9.980	10.050	10.050	103,002
2023-07-07	10.060	10.125	9.970	10.125	10.125	200,698

← NewerPage 14 of 20 · 1,141 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.