Euroapi SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 2.138 | 2.172 | 2.126 | 2.136 | 2.136 | 169,782 |
| 2026-02-03 | 2.132 | 2.160 | 2.118 | 2.152 | 2.152 | 128,420 |
| 2026-02-02 | 2.102 | 2.140 | 2.094 | 2.122 | 2.122 | 93,377 |
| 2026-01-30 | 2.074 | 2.118 | 2.070 | 2.118 | 2.118 | 110,510 |
| 2026-01-29 | 2.166 | 2.172 | 2.066 | 2.076 | 2.076 | 324,497 |
| 2026-01-28 | 2.184 | 2.200 | 2.166 | 2.166 | 2.166 | 223,710 |
| 2026-01-27 | 2.170 | 2.196 | 2.170 | 2.194 | 2.194 | 112,479 |
| 2026-01-26 | 2.172 | 2.194 | 2.170 | 2.170 | 2.170 | 66,963 |
| 2026-01-23 | 2.200 | 2.212 | 2.174 | 2.174 | 2.174 | 99,802 |
| 2026-01-22 | 2.198 | 2.226 | 2.172 | 2.206 | 2.206 | 108,706 |
| 2026-01-21 | 2.150 | 2.198 | 2.150 | 2.186 | 2.186 | 290,502 |
| 2026-01-20 | 2.220 | 2.226 | 2.132 | 2.150 | 2.150 | 201,217 |
| 2026-01-19 | 2.160 | 2.260 | 2.150 | 2.260 | 2.260 | 382,326 |
| 2026-01-16 | 2.190 | 2.192 | 2.166 | 2.184 | 2.184 | 155,833 |
| 2026-01-15 | 2.206 | 2.206 | 2.148 | 2.180 | 2.180 | 413,145 |
| 2026-01-14 | 2.210 | 2.238 | 2.174 | 2.202 | 2.202 | 216,827 |
| 2026-01-13 | 2.152 | 2.250 | 2.134 | 2.228 | 2.228 | 305,991 |
| 2026-01-12 | 2.156 | 2.192 | 2.132 | 2.142 | 2.142 | 107,727 |
| 2026-01-09 | 2.140 | 2.166 | 2.122 | 2.152 | 2.152 | 184,285 |
| 2026-01-08 | 2.126 | 2.160 | 2.102 | 2.128 | 2.128 | 268,597 |
| 2026-01-07 | 2.156 | 2.162 | 2.112 | 2.114 | 2.114 | 150,315 |
| 2026-01-06 | 2.152 | 2.178 | 2.100 | 2.160 | 2.160 | 313,906 |
| 2026-01-05 | 2.226 | 2.240 | 2.136 | 2.156 | 2.156 | 201,995 |
| 2026-01-02 | 2.256 | 2.280 | 2.186 | 2.200 | 2.200 | 202,369 |
| 2025-12-31 | 2.250 | 2.280 | 2.232 | 2.270 | 2.270 | 70,061 |
| 2025-12-30 | 2.172 | 2.276 | 2.172 | 2.250 | 2.250 | 234,691 |
| 2025-12-29 | 2.224 | 2.250 | 2.180 | 2.180 | 2.180 | 234,039 |
| 2025-12-24 | 2.192 | 2.230 | 2.186 | 2.218 | 2.218 | 88,076 |
| 2025-12-23 | 2.180 | 2.228 | 2.162 | 2.184 | 2.184 | 211,252 |
| 2025-12-22 | 2.250 | 2.286 | 2.158 | 2.158 | 2.158 | 467,385 |
| 2025-12-19 | 2.280 | 2.310 | 2.220 | 2.230 | 2.230 | 479,545 |
| 2025-12-18 | 2.392 | 2.394 | 2.240 | 2.300 | 2.300 | 1,139,663 |
| 2025-12-17 | 3.014 | 3.014 | 2.384 | 2.400 | 2.400 | 1,670,105 |
| 2025-12-16 | 3.100 | 3.112 | 3.044 | 3.112 | 3.112 | 73,216 |
| 2025-12-15 | 3.070 | 3.100 | 3.012 | 3.100 | 3.100 | 77,020 |
| 2025-12-12 | 3.104 | 3.140 | 3.068 | 3.074 | 3.074 | 39,059 |
| 2025-12-11 | 3.160 | 3.220 | 3.070 | 3.104 | 3.104 | 84,884 |
| 2025-12-10 | 3.074 | 3.206 | 3.060 | 3.174 | 3.174 | 177,087 |
| 2025-12-09 | 3.058 | 3.094 | 3.046 | 3.094 | 3.094 | 60,135 |
| 2025-12-08 | 3.024 | 3.062 | 3.008 | 3.062 | 3.062 | 74,074 |
| 2025-12-05 | 3.040 | 3.094 | 3.020 | 3.028 | 3.028 | 44,016 |
| 2025-12-04 | 3.036 | 3.068 | 3.028 | 3.050 | 3.050 | 36,520 |
| 2025-12-03 | 3.010 | 3.096 | 3.010 | 3.042 | 3.042 | 56,458 |
| 2025-12-02 | 3.064 | 3.110 | 3.004 | 3.010 | 3.010 | 87,838 |
| 2025-12-01 | 3.084 | 3.100 | 3.040 | 3.064 | 3.064 | 121,436 |
| 2025-11-28 | 3.114 | 3.128 | 3.060 | 3.128 | 3.128 | 52,862 |
| 2025-11-27 | 3.124 | 3.150 | 3.090 | 3.096 | 3.096 | 34,038 |
| 2025-11-26 | 3.160 | 3.192 | 3.114 | 3.128 | 3.128 | 77,003 |
| 2025-11-25 | 3.230 | 3.230 | 3.012 | 3.160 | 3.160 | 212,120 |
| 2025-11-24 | 3.138 | 3.282 | 3.138 | 3.226 | 3.226 | 104,668 |
| 2025-11-21 | 3.090 | 3.130 | 3.054 | 3.130 | 3.130 | 62,189 |
| 2025-11-20 | 3.136 | 3.170 | 3.084 | 3.114 | 3.114 | 73,684 |
| 2025-11-19 | 3.166 | 3.170 | 3.060 | 3.080 | 3.080 | 108,449 |
| 2025-11-18 | 3.184 | 3.220 | 3.140 | 3.160 | 3.160 | 59,980 |
| 2025-11-17 | 3.220 | 3.250 | 3.174 | 3.234 | 3.234 | 109,512 |
| 2025-11-14 | 3.282 | 3.282 | 3.160 | 3.232 | 3.232 | 81,400 |
| 2025-11-13 | 3.360 | 3.388 | 3.306 | 3.330 | 3.330 | 75,511 |
| 2025-11-12 | 3.260 | 3.386 | 3.228 | 3.362 | 3.362 | 110,463 |
| 2025-11-11 | 3.220 | 3.310 | 3.212 | 3.260 | 3.260 | 162,923 |
| 2025-11-10 | 3.160 | 3.242 | 3.160 | 3.206 | 3.206 | 110,201 |
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.