Euroapi SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	16.452	16.452	15.710	15.794	15.794	406,121
2022-07-29	16.796	17.140	16.446	16.506	16.506	552,365
2022-07-28	16.320	16.840	16.160	16.786	16.786	431,377
2022-07-27	15.936	16.382	15.910	16.200	16.200	194,495
2022-07-26	15.640	16.020	15.560	15.912	15.912	252,776
2022-07-25	16.500	16.780	15.638	15.638	15.638	384,274
2022-07-22	15.780	16.480	15.736	16.480	16.480	269,281
2022-07-21	15.550	15.990	15.378	15.950	15.950	367,383
2022-07-20	15.930	15.940	15.560	15.608	15.608	222,406
2022-07-19	16.000	16.062	15.660	15.666	15.666	220,049
2022-07-18	16.060	16.360	15.834	16.068	16.068	257,675
2022-07-15	16.154	16.242	15.866	16.016	16.016	187,388
2022-07-14	16.030	16.400	15.540	16.284	16.284	287,361
2022-07-13	15.810	16.150	15.512	16.038	16.038	333,155
2022-07-12	16.680	16.750	15.838	15.838	15.838	494,626
2022-07-11	16.500	16.790	16.444	16.740	16.740	184,891
2022-07-08	16.850	16.850	16.280	16.442	16.442	196,421
2022-07-07	16.500	17.264	16.500	16.808	16.808	362,587
2022-07-06	16.568	16.616	16.192	16.498	16.498	309,324
2022-07-05	15.950	16.620	15.872	16.400	16.400	386,815
2022-07-04	15.900	15.980	15.590	15.798	15.798	292,979
2022-07-01	15.100	15.848	15.088	15.792	15.792	330,885
2022-06-30	15.800	15.900	15.054	15.054	15.054	478,709
2022-06-29	14.934	15.986	14.920	15.918	15.918	531,251
2022-06-28	14.600	15.252	14.550	15.050	15.050	711,351
2022-06-27	14.586	14.716	14.360	14.550	14.550	287,040
2022-06-24	14.600	14.758	14.296	14.296	14.296	243,890
2022-06-23	14.200	14.692	14.006	14.498	14.498	535,926
2022-06-22	14.636	14.864	14.384	14.522	14.522	317,829
2022-06-21	14.720	14.978	14.544	14.794	14.794	359,425
2022-06-20	14.190	14.528	13.936	14.528	14.528	477,826
2022-06-17	13.992	14.062	13.766	14.000	14.000	1,601,081
2022-06-16	14.352	14.800	14.004	14.004	14.004	580,363
2022-06-15	14.058	14.288	13.742	14.288	14.288	372,274
2022-06-14	14.800	14.800	13.542	13.900	13.900	944,530
2022-06-13	14.678	14.740	14.394	14.740	14.740	493,897
2022-06-10	14.772	14.900	14.570	14.684	14.684	833,695
2022-06-09	14.190	14.888	14.096	14.512	14.512	957,951
2022-06-08	14.400	14.400	14.018	14.194	14.194	581,736
2022-06-07	14.680	15.008	14.400	14.400	14.400	771,723
2022-06-06	14.648	15.632	14.490	14.530	14.530	897,864
2022-06-03	14.200	14.452	14.002	14.388	14.388	596,294
2022-06-02	13.650	14.028	13.606	13.906	13.906	463,067
2022-06-01	13.584	13.814	13.454	13.712	13.712	459,378
2022-05-31	13.774	13.774	13.428	13.540	13.540	976,223
2022-05-30	13.450	13.824	13.390	13.768	13.768	531,487
2022-05-27	13.498	13.498	13.206	13.382	13.382	415,209
2022-05-26	13.260	13.412	13.180	13.312	13.312	344,503
2022-05-25	13.198	13.460	13.172	13.250	13.250	835,105
2022-05-24	13.200	13.380	13.136	13.160	13.160	461,068
2022-05-23	13.332	13.350	13.020	13.168	13.168	591,179
2022-05-20	13.398	13.398	13.058	13.068	13.068	490,307
2022-05-19	13.400	13.478	13.072	13.200	13.200	799,223
2022-05-18	13.200	13.538	12.900	13.500	13.500	1,032,625
2022-05-17	13.000	13.610	12.998	13.070	13.070	821,874
2022-05-16	12.900	13.178	12.878	13.014	13.014	719,636
2022-05-13	13.080	13.238	12.680	12.970	12.970	2,086,260
2022-05-12	13.300	13.672	13.154	13.282	13.282	3,217,929
2022-05-11	14.550	14.688	13.700	13.712	13.712	2,561,041
2022-05-10	14.446	15.114	14.278	14.500	14.500	2,206,381

← NewerPage 19 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.