Euroapi SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-07	10.060	10.125	9.970	10.125	10.125	200,698
2023-07-06	10.280	10.280	10.045	10.070	10.070	177,722
2023-07-05	10.310	10.375	10.255	10.360	10.360	88,188
2023-07-04	10.420	10.460	10.260	10.310	10.310	123,515
2023-07-03	10.475	10.580	10.375	10.415	10.415	187,582
2023-06-30	10.295	10.520	10.265	10.495	10.495	165,588
2023-06-29	10.150	10.350	10.135	10.260	10.260	163,473
2023-06-28	10.005	10.225	9.976	10.190	10.190	105,847
2023-06-27	10.000	10.030	9.932	9.998	9.998	176,924
2023-06-26	10.440	10.440	9.984	10.000	10.000	266,957
2023-06-23	10.460	10.585	10.370	10.450	10.450	155,393
2023-06-22	10.580	10.605	10.400	10.525	10.525	212,814
2023-06-21	10.575	10.720	10.475	10.640	10.640	199,618
2023-06-20	10.800	10.800	10.485	10.560	10.560	295,521
2023-06-19	10.705	10.840	10.630	10.820	10.820	329,388
2023-06-16	10.710	10.770	10.575	10.600	10.600	373,656
2023-06-15	10.600	10.765	10.445	10.670	10.670	254,816
2023-06-14	10.240	10.660	10.210	10.655	10.655	426,792
2023-06-13	10.205	10.255	10.090	10.245	10.245	208,277
2023-06-12	10.085	10.210	9.982	10.180	10.180	286,822
2023-06-09	10.160	10.160	9.954	9.958	9.958	211,760
2023-06-08	10.290	10.290	10.090	10.180	10.180	194,484
2023-06-07	10.120	10.295	10.120	10.290	10.290	319,426
2023-06-06	9.980	10.180	9.940	10.180	10.180	284,991
2023-06-05	10.175	10.255	10.005	10.010	10.010	160,718
2023-06-02	9.950	10.145	9.950	10.110	10.110	221,820
2023-06-01	9.820	9.930	9.814	9.898	9.898	154,493
2023-05-31	9.800	9.884	9.740	9.798	9.798	255,501
2023-05-30	10.200	10.200	9.872	9.908	9.908	268,984
2023-05-29	10.160	10.240	10.140	10.185	10.185	85,070
2023-05-26	10.140	10.150	9.970	10.145	10.145	184,733
2023-05-25	10.100	10.160	10.025	10.095	10.095	187,333
2023-05-24	10.265	10.320	10.040	10.105	10.105	201,797
2023-05-23	10.350	10.490	10.215	10.270	10.270	238,092
2023-05-22	10.435	10.440	10.290	10.385	10.385	179,430
2023-05-19	10.295	10.500	10.250	10.405	10.405	229,870
2023-05-18	10.300	10.320	10.145	10.245	10.245	169,908
2023-05-17	10.500	10.500	10.205	10.230	10.230	224,805
2023-05-16	10.620	10.680	10.500	10.560	10.560	140,206
2023-05-15	10.500	10.630	10.500	10.605	10.605	133,253
2023-05-12	10.715	10.715	10.475	10.525	10.525	131,356
2023-05-11	10.700	10.750	10.550	10.600	10.600	168,543
2023-05-10	10.550	10.630	10.495	10.605	10.605	174,998
2023-05-09	10.840	10.860	10.570	10.600	10.600	212,744
2023-05-08	10.580	10.655	10.525	10.625	10.625	136,080
2023-05-05	10.495	10.570	10.450	10.555	10.555	155,012
2023-05-04	10.450	10.495	10.365	10.440	10.440	268,561
2023-05-03	10.545	10.625	10.405	10.515	10.515	118,425
2023-05-02	10.920	10.960	10.500	10.500	10.500	316,676
2023-04-28	10.900	10.940	10.730	10.895	10.895	426,866
2023-04-27	10.660	10.845	10.650	10.830	10.830	326,627
2023-04-26	10.750	10.795	10.600	10.615	10.615	209,511
2023-04-25	10.875	10.950	10.740	10.780	10.780	190,976
2023-04-24	10.995	11.060	10.825	10.860	10.860	188,145
2023-04-21	10.795	11.015	10.780	10.995	10.995	261,612
2023-04-20	10.960	11.110	10.785	10.840	10.840	266,093
2023-04-19	10.905	11.030	10.800	11.010	11.010	206,592
2023-04-18	11.320	11.495	11.030	11.080	11.080	440,020
2023-04-17	10.745	11.040	10.720	11.040	11.040	183,443
2023-04-14	10.860	10.955	10.785	10.845	10.845	177,129

← NewerPage 15 of 20 · 1,142 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.