Euroapi SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	14.655	14.765	14.510	14.595	14.595	132,023
2023-01-16	14.545	14.710	14.480	14.630	14.630	149,435
2023-01-13	14.120	14.525	14.050	14.475	14.475	212,178
2023-01-12	14.295	14.350	14.030	14.050	14.050	178,594
2023-01-11	14.360	14.475	14.210	14.210	14.210	141,789
2023-01-10	14.500	14.630	14.340	14.405	14.405	119,095
2023-01-09	14.100	14.550	14.065	14.500	14.500	234,095
2023-01-06	14.095	14.240	13.900	14.080	14.080	253,907
2023-01-05	14.380	14.540	14.020	14.020	14.020	290,591
2023-01-04	14.100	14.460	14.055	14.440	14.440	324,536
2023-01-03	13.895	14.150	13.800	14.150	14.150	190,300
2023-01-02	13.850	13.970	13.820	13.905	13.905	81,502
2022-12-30	13.905	14.030	13.800	13.850	13.850	196,320
2022-12-29	13.720	13.900	13.660	13.890	13.890	137,231
2022-12-28	13.675	13.730	13.450	13.655	13.655	168,149
2022-12-27	13.940	13.950	13.590	13.590	13.590	150,557
2022-12-23	13.840	13.970	13.830	13.970	13.970	84,172
2022-12-22	13.800	13.980	13.740	13.815	13.815	178,075
2022-12-21	13.600	13.835	13.470	13.770	13.770	270,420
2022-12-20	13.650	13.720	13.445	13.630	13.630	328,282
2022-12-19	13.990	14.010	13.685	13.770	13.770	282,341
2022-12-16	13.875	13.975	13.795	13.935	13.935	879,005
2022-12-15	14.220	14.350	13.785	13.885	13.885	318,369
2022-12-14	13.905	14.400	13.670	14.325	14.325	357,912
2022-12-13	14.100	14.185	13.845	13.845	13.845	415,171
2022-12-12	14.100	14.420	14.040	14.120	14.120	294,011
2022-12-09	14.050	14.335	13.990	14.045	14.045	455,631
2022-12-08	14.390	14.635	13.535	14.020	14.020	920,792
2022-12-07	14.000	15.095	13.300	14.365	14.365	2,158,532
2022-12-06	17.030	17.285	16.960	17.050	17.050	155,277
2022-12-05	16.785	17.055	16.760	17.000	17.000	108,669
2022-12-02	17.145	17.145	16.760	16.765	16.765	197,870
2022-12-01	17.140	17.295	17.020	17.110	17.110	138,264
2022-11-30	17.460	17.465	17.005	17.090	17.090	340,139
2022-11-29	17.505	17.580	17.380	17.460	17.460	117,785
2022-11-28	17.450	17.550	17.325	17.500	17.500	88,961
2022-11-25	17.520	17.620	17.425	17.450	17.450	63,399
2022-11-24	17.600	17.600	17.370	17.470	17.470	86,742
2022-11-23	17.510	17.655	17.440	17.570	17.570	159,806
2022-11-22	17.715	17.760	17.455	17.500	17.500	173,366
2022-11-21	17.370	17.735	17.285	17.735	17.735	264,874
2022-11-18	17.380	17.700	17.250	17.395	17.395	239,817
2022-11-17	17.420	17.530	17.220	17.460	17.460	276,167
2022-11-16	17.580	17.790	17.360	17.460	17.460	308,808
2022-11-15	17.725	17.845	17.530	17.615	17.615	203,381
2022-11-14	17.430	18.120	17.340	17.660	17.660	231,852
2022-11-11	18.080	18.080	17.320	17.415	17.415	218,129
2022-11-10	18.070	18.195	17.985	17.995	17.995	194,531
2022-11-09	18.000	18.320	17.975	18.030	18.030	145,949
2022-11-08	18.200	18.240	18.030	18.030	18.030	161,332
2022-11-07	18.120	18.240	17.975	18.175	18.175	139,457
2022-11-04	18.180	18.280	18.005	18.120	18.120	137,738
2022-11-03	17.885	18.280	17.830	18.180	18.180	176,307
2022-11-02	18.060	18.495	17.880	17.980	17.980	254,593
2022-11-01	18.005	18.840	18.005	18.140	18.140	289,727
2022-10-31	17.910	18.070	17.670	17.705	17.705	214,964
2022-10-28	18.085	18.145	17.580	17.670	17.670	148,265
2022-10-27	18.685	18.780	18.030	18.060	18.060	141,921
2022-10-26	18.540	18.780	18.530	18.565	18.565	110,012
2022-10-25	18.425	18.630	18.375	18.525	18.525	138,043

← NewerPage 17 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.