Euroapi SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	10.800	10.845	10.770	10.840	10.840	237,178
2023-04-12	10.820	10.820	10.710	10.735	10.735	251,390
2023-04-11	10.900	11.010	10.825	10.860	10.860	292,572
2023-04-06	10.540	10.865	10.540	10.840	10.840	309,507
2023-04-05	10.480	10.635	10.450	10.490	10.490	272,894
2023-04-04	10.595	10.750	10.450	10.485	10.485	279,632
2023-04-03	10.520	10.570	10.340	10.525	10.525	294,505
2023-03-31	10.485	10.615	10.390	10.525	10.525	284,302
2023-03-30	10.010	10.580	10.010	10.510	10.510	540,193
2023-03-29	9.732	10.195	9.732	10.025	10.025	373,892
2023-03-28	9.990	10.040	9.700	9.730	9.730	327,040
2023-03-27	9.938	9.958	9.692	9.958	9.958	526,289
2023-03-24	9.992	10.035	9.518	9.766	9.766	606,649
2023-03-23	10.100	10.190	9.984	10.000	10.000	555,686
2023-03-22	10.445	10.460	10.040	10.120	10.120	481,106
2023-03-21	10.330	10.410	10.190	10.335	10.335	513,414
2023-03-20	10.500	10.500	10.100	10.250	10.250	642,609
2023-03-17	11.170	11.235	10.650	10.650	10.650	525,043
2023-03-16	11.200	11.285	11.020	11.200	11.200	284,658
2023-03-15	11.700	11.720	11.080	11.080	11.080	535,868
2023-03-14	11.565	11.765	11.440	11.630	11.630	358,021
2023-03-13	11.300	11.670	11.290	11.470	11.470	686,236
2023-03-10	12.000	12.130	11.145	11.195	11.195	1,452,334
2023-03-09	12.570	12.680	11.975	12.195	12.195	1,415,992
2023-03-08	15.140	15.200	12.415	12.520	12.520	2,691,590
2023-03-07	15.700	16.030	15.620	16.000	16.000	139,058
2023-03-06	15.820	16.010	15.785	15.800	15.800	115,787
2023-03-03	15.600	15.810	15.545	15.780	15.780	86,577
2023-03-02	15.450	15.525	15.320	15.525	15.525	86,851
2023-03-01	15.480	15.545	15.240	15.450	15.450	107,504
2023-02-28	15.610	15.680	15.300	15.500	15.500	183,471
2023-02-27	15.340	15.680	15.335	15.625	15.625	86,407
2023-02-24	15.400	15.460	15.260	15.385	15.385	78,413
2023-02-23	15.325	15.400	15.220	15.300	15.300	141,896
2023-02-22	15.500	15.580	15.160	15.175	15.175	217,681
2023-02-21	15.940	15.940	15.475	15.490	15.490	109,214
2023-02-20	15.860	16.020	15.655	15.890	15.890	114,373
2023-02-17	15.560	15.915	15.390	15.785	15.785	168,195
2023-02-16	15.600	15.680	15.495	15.600	15.600	177,452
2023-02-15	15.945	16.000	15.520	15.545	15.545	164,195
2023-02-14	15.920	16.055	15.865	15.920	15.920	145,470
2023-02-13	15.660	15.935	15.520	15.890	15.890	80,043
2023-02-10	15.900	15.975	15.540	15.550	15.550	110,560
2023-02-09	16.020	16.150	15.840	15.955	15.955	142,524
2023-02-08	15.880	16.035	15.840	15.920	15.920	151,187
2023-02-07	15.500	15.870	15.360	15.740	15.740	149,016
2023-02-06	15.860	16.200	15.290	15.480	15.480	348,250
2023-02-03	15.580	16.060	15.360	16.025	16.025	466,557
2023-02-02	15.000	15.620	14.915	15.515	15.515	433,672
2023-02-01	14.735	15.195	14.550	14.980	14.980	394,741
2023-01-31	14.280	14.770	14.040	14.765	14.765	771,050
2023-01-30	13.800	13.870	13.710	13.790	13.790	146,742
2023-01-27	13.770	13.885	13.630	13.760	13.760	276,808
2023-01-26	13.940	14.150	13.780	13.785	13.785	155,212
2023-01-25	13.785	13.900	13.680	13.875	13.875	110,476
2023-01-24	13.860	13.950	13.655	13.800	13.800	234,540
2023-01-23	13.975	14.020	13.710	13.900	13.900	179,608
2023-01-20	14.100	14.125	13.915	13.935	13.935	244,174
2023-01-19	14.320	14.395	14.110	14.110	14.110	131,227
2023-01-18	14.600	14.610	14.275	14.350	14.350	225,245

← NewerPage 16 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.