Euroapi SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	18.660	19.015	18.410	18.415	18.415	417,843
2022-10-21	18.470	18.660	18.460	18.585	18.585	307,143
2022-10-20	18.560	18.740	18.380	18.460	18.460	194,041
2022-10-19	18.800	18.805	18.405	18.515	18.515	242,709
2022-10-18	18.470	18.850	18.355	18.715	18.715	258,767
2022-10-17	18.060	18.460	17.820	18.325	18.325	489,214
2022-10-14	17.780	18.410	17.555	18.025	18.025	465,341
2022-10-13	17.700	17.720	17.470	17.670	17.670	183,192
2022-10-12	17.800	17.905	17.640	17.695	17.695	185,459
2022-10-11	17.375	17.880	17.375	17.750	17.750	152,263
2022-10-10	17.460	17.550	17.250	17.435	17.435	175,216
2022-10-07	17.400	17.760	17.265	17.430	17.430	154,856
2022-10-06	17.400	17.690	17.375	17.390	17.390	113,454
2022-10-05	17.680	18.050	17.395	17.495	17.495	215,622
2022-10-04	17.285	17.755	17.220	17.630	17.630	155,236
2022-10-03	17.100	17.370	17.100	17.245	17.245	200,319
2022-09-30	17.300	17.340	16.925	17.040	17.040	328,458
2022-09-29	17.320	17.540	17.185	17.185	17.185	181,223
2022-09-28	17.120	17.320	17.120	17.215	17.215	188,952
2022-09-27	17.250	17.490	17.135	17.135	17.135	173,068
2022-09-26	17.500	17.650	17.115	17.240	17.240	247,961
2022-09-23	17.350	17.470	17.090	17.450	17.450	192,910
2022-09-22	17.645	17.825	17.290	17.400	17.400	268,451
2022-09-21	17.410	17.695	17.320	17.640	17.640	299,311
2022-09-20	17.600	17.620	17.120	17.500	17.500	207,573
2022-09-19	17.300	18.055	17.165	17.680	17.680	428,632
2022-09-16	17.180	17.330	17.040	17.275	17.275	457,177
2022-09-15	17.085	17.390	17.080	17.085	17.085	281,038
2022-09-14	17.355	17.355	17.040	17.140	17.140	274,139
2022-09-13	16.960	17.605	16.910	17.365	17.365	373,253
2022-09-12	16.590	16.910	16.510	16.790	16.790	194,123
2022-09-09	16.840	16.930	16.510	16.580	16.580	276,873
2022-09-08	16.500	16.920	16.445	16.920	16.920	278,193
2022-09-07	16.835	16.835	16.420	16.510	16.510	211,403
2022-09-06	17.000	17.020	16.530	16.860	16.860	270,368
2022-09-05	16.450	17.300	16.380	16.950	16.950	667,379
2022-09-02	16.355	16.890	16.295	16.515	16.515	511,735
2022-09-01	15.650	16.500	15.505	16.115	16.115	559,631
2022-08-31	14.920	15.600	14.845	15.555	15.555	339,523
2022-08-30	15.065	15.075	14.660	14.820	14.820	702,059
2022-08-29	15.290	15.290	14.870	15.060	15.060	237,659
2022-08-26	15.640	15.745	15.320	15.375	15.375	203,619
2022-08-25	15.660	15.680	15.410	15.570	15.570	269,628
2022-08-24	15.660	15.736	15.540	15.596	15.596	165,681
2022-08-23	15.900	15.960	15.666	15.714	15.714	240,645
2022-08-22	15.946	16.340	15.900	15.980	15.980	289,806
2022-08-19	16.002	16.190	15.836	15.920	15.920	174,501
2022-08-18	16.240	16.298	15.672	16.066	16.066	395,934
2022-08-17	16.192	16.428	15.940	16.368	16.368	298,140
2022-08-16	16.300	16.304	15.960	16.136	16.136	217,943
2022-08-15	16.200	16.404	16.072	16.214	16.214	183,314
2022-08-12	16.010	16.280	15.910	16.116	16.116	245,727
2022-08-11	16.440	16.520	15.908	16.054	16.054	333,397
2022-08-10	16.200	16.382	15.840	16.382	16.382	308,078
2022-08-09	16.700	16.744	16.202	16.226	16.226	235,283
2022-08-08	16.700	16.838	16.490	16.784	16.784	221,951
2022-08-05	16.210	16.604	16.076	16.578	16.578	175,306
2022-08-04	16.524	16.674	16.174	16.250	16.250	230,537
2022-08-03	15.950	16.740	15.922	16.564	16.564	341,089
2022-08-02	15.710	15.986	15.660	15.928	15.928	217,050

← NewerPage 18 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.