Euroapi SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.242 | 1.258 | 1.230 | 1.246 | 1.246 | 87,977 |
| 2026-07-24 | 1.226 | 1.246 | 1.214 | 1.230 | 1.230 | 46,177 |
| 2026-07-23 | 1.266 | 1.266 | 1.224 | 1.226 | 1.226 | 64,601 |
| 2026-07-22 | 1.286 | 1.286 | 1.244 | 1.260 | 1.260 | 77,906 |
| 2026-07-21 | 1.266 | 1.288 | 1.260 | 1.274 | 1.274 | 86,824 |
| 2026-07-20 | 1.266 | 1.286 | 1.248 | 1.264 | 1.264 | 85,802 |
| 2026-07-17 | 1.290 | 1.296 | 1.274 | 1.274 | 1.274 | 54,108 |
| 2026-07-16 | 1.280 | 1.288 | 1.264 | 1.286 | 1.286 | 41,845 |
| 2026-07-15 | 1.286 | 1.292 | 1.270 | 1.280 | 1.280 | 66,495 |
| 2026-07-14 | 1.282 | 1.290 | 1.266 | 1.276 | 1.276 | 84,239 |
| 2026-07-13 | 1.256 | 1.280 | 1.244 | 1.278 | 1.278 | 52,399 |
| 2026-07-10 | 1.264 | 1.290 | 1.244 | 1.256 | 1.256 | 95,138 |
| 2026-07-09 | 1.254 | 1.288 | 1.234 | 1.252 | 1.252 | 137,780 |
| 2026-07-08 | 1.270 | 1.276 | 1.238 | 1.254 | 1.254 | 86,150 |
| 2026-07-07 | 1.334 | 1.350 | 1.264 | 1.276 | 1.276 | 214,467 |
| 2026-07-06 | 1.364 | 1.390 | 1.332 | 1.336 | 1.336 | 106,689 |
| 2026-07-03 | 1.324 | 1.388 | 1.324 | 1.374 | 1.374 | 79,234 |
| 2026-07-02 | 1.338 | 1.358 | 1.304 | 1.330 | 1.330 | 114,849 |
| 2026-07-01 | 1.320 | 1.346 | 1.316 | 1.338 | 1.338 | 69,289 |
| 2026-06-30 | 1.322 | 1.348 | 1.314 | 1.334 | 1.334 | 74,318 |
| 2026-06-29 | 1.314 | 1.346 | 1.284 | 1.310 | 1.310 | 171,490 |
| 2026-06-26 | 1.304 | 1.340 | 1.294 | 1.316 | 1.316 | 103,737 |
| 2026-06-25 | 1.302 | 1.330 | 1.296 | 1.310 | 1.310 | 97,390 |
| 2026-06-24 | 1.252 | 1.320 | 1.250 | 1.304 | 1.304 | 248,692 |
| 2026-06-23 | 1.222 | 1.262 | 1.220 | 1.262 | 1.262 | 134,289 |
| 2026-06-22 | 1.252 | 1.272 | 1.224 | 1.224 | 1.224 | 96,032 |
| 2026-06-19 | 1.236 | 1.268 | 1.236 | 1.252 | 1.252 | 56,733 |
| 2026-06-18 | 1.252 | 1.256 | 1.230 | 1.238 | 1.238 | 71,492 |
| 2026-06-17 | 1.260 | 1.266 | 1.234 | 1.244 | 1.244 | 68,870 |
| 2026-06-16 | 1.252 | 1.286 | 1.232 | 1.248 | 1.248 | 87,131 |
| 2026-06-15 | 1.286 | 1.320 | 1.254 | 1.254 | 1.254 | 127,276 |
| 2026-06-12 | 1.300 | 1.326 | 1.262 | 1.266 | 1.266 | 121,800 |
| 2026-06-11 | 1.252 | 1.294 | 1.250 | 1.282 | 1.282 | 87,384 |
| 2026-06-10 | 1.282 | 1.288 | 1.254 | 1.260 | 1.260 | 172,232 |
| 2026-06-09 | 1.262 | 1.294 | 1.260 | 1.270 | 1.270 | 68,423 |
| 2026-06-08 | 1.252 | 1.296 | 1.240 | 1.262 | 1.262 | 132,869 |
| 2026-06-05 | 1.300 | 1.316 | 1.266 | 1.266 | 1.266 | 138,924 |
| 2026-06-04 | 1.280 | 1.302 | 1.274 | 1.282 | 1.282 | 58,334 |
| 2026-06-03 | 1.310 | 1.314 | 1.270 | 1.286 | 1.286 | 192,459 |
| 2026-06-02 | 1.396 | 1.430 | 1.306 | 1.306 | 1.306 | 158,169 |
| 2026-06-01 | 1.470 | 1.482 | 1.370 | 1.370 | 1.370 | 207,571 |
| 2026-05-29 | 1.446 | 1.488 | 1.434 | 1.488 | 1.488 | 166,925 |
| 2026-05-28 | 1.420 | 1.440 | 1.368 | 1.440 | 1.440 | 238,368 |
| 2026-05-27 | 1.472 | 1.490 | 1.412 | 1.430 | 1.430 | 154,485 |
| 2026-05-26 | 1.472 | 1.494 | 1.462 | 1.462 | 1.462 | 35,072 |
| 2026-05-25 | 1.500 | 1.502 | 1.472 | 1.476 | 1.476 | 145,658 |
| 2026-05-22 | 1.450 | 1.500 | 1.450 | 1.500 | 1.500 | 173,149 |
| 2026-05-21 | 1.434 | 1.450 | 1.416 | 1.450 | 1.450 | 128,401 |
| 2026-05-20 | 1.446 | 1.452 | 1.410 | 1.434 | 1.434 | 119,067 |
| 2026-05-19 | 1.432 | 1.452 | 1.428 | 1.436 | 1.436 | 48,765 |
| 2026-05-18 | 1.440 | 1.448 | 1.420 | 1.434 | 1.434 | 148,181 |
| 2026-05-15 | 1.506 | 1.526 | 1.452 | 1.452 | 1.452 | 249,014 |
| 2026-05-14 | 1.484 | 1.572 | 1.460 | 1.490 | 1.490 | 342,969 |
| 2026-05-13 | 1.464 | 1.484 | 1.450 | 1.470 | 1.470 | 49,904 |
| 2026-05-12 | 1.496 | 1.496 | 1.442 | 1.450 | 1.450 | 280,579 |
| 2026-05-11 | 1.480 | 1.520 | 1.450 | 1.496 | 1.496 | 152,309 |
| 2026-05-08 | 1.504 | 1.504 | 1.470 | 1.480 | 1.480 | 139,252 |
| 2026-05-07 | 1.500 | 1.530 | 1.458 | 1.504 | 1.504 | 187,734 |
| 2026-05-06 | 1.498 | 1.538 | 1.472 | 1.510 | 1.510 | 189,745 |
| 2026-05-05 | 1.434 | 1.498 | 1.434 | 1.498 | 1.498 | 368,129 |
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.