Euroapi SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 3.160 | 3.242 | 3.160 | 3.206 | 3.206 | 110,201 |
| 2025-11-07 | 3.144 | 3.240 | 3.118 | 3.144 | 3.144 | 86,304 |
| 2025-11-06 | 3.158 | 3.202 | 3.126 | 3.136 | 3.136 | 84,694 |
| 2025-11-05 | 3.200 | 3.202 | 3.110 | 3.158 | 3.158 | 87,258 |
| 2025-11-04 | 3.160 | 3.202 | 3.092 | 3.190 | 3.190 | 83,807 |
| 2025-11-03 | 3.208 | 3.260 | 3.126 | 3.140 | 3.140 | 70,969 |
| 2025-10-31 | 3.190 | 3.244 | 3.180 | 3.208 | 3.208 | 60,540 |
| 2025-10-30 | 3.244 | 3.294 | 3.170 | 3.208 | 3.208 | 85,157 |
| 2025-10-29 | 3.210 | 3.290 | 3.190 | 3.244 | 3.244 | 89,693 |
| 2025-10-28 | 3.218 | 3.260 | 3.180 | 3.216 | 3.216 | 62,329 |
| 2025-10-27 | 3.250 | 3.260 | 3.200 | 3.214 | 3.214 | 52,461 |
| 2025-10-24 | 3.202 | 3.320 | 3.202 | 3.256 | 3.256 | 131,716 |
| 2025-10-23 | 3.180 | 3.244 | 3.148 | 3.210 | 3.210 | 67,820 |
| 2025-10-22 | 3.140 | 3.240 | 3.100 | 3.190 | 3.190 | 85,439 |
| 2025-10-21 | 3.114 | 3.180 | 3.076 | 3.160 | 3.160 | 109,123 |
| 2025-10-20 | 3.100 | 3.150 | 3.080 | 3.110 | 3.110 | 96,765 |
| 2025-10-17 | 3.180 | 3.180 | 3.044 | 3.092 | 3.092 | 130,716 |
| 2025-10-16 | 3.204 | 3.316 | 3.180 | 3.212 | 3.212 | 122,668 |
| 2025-10-15 | 3.188 | 3.304 | 3.102 | 3.200 | 3.200 | 175,465 |
| 2025-10-14 | 3.060 | 3.110 | 2.966 | 3.100 | 3.100 | 150,950 |
| 2025-10-13 | 3.058 | 3.120 | 3.022 | 3.038 | 3.038 | 65,703 |
| 2025-10-10 | 3.158 | 3.210 | 3.036 | 3.036 | 3.036 | 116,375 |
| 2025-10-09 | 3.288 | 3.294 | 3.146 | 3.150 | 3.150 | 120,574 |
| 2025-10-08 | 3.252 | 3.400 | 3.252 | 3.294 | 3.294 | 165,334 |
| 2025-10-07 | 3.292 | 3.330 | 3.230 | 3.238 | 3.238 | 62,588 |
| 2025-10-06 | 3.260 | 3.300 | 3.160 | 3.298 | 3.298 | 95,565 |
| 2025-10-03 | 3.316 | 3.354 | 3.214 | 3.284 | 3.284 | 136,190 |
| 2025-10-02 | 3.260 | 3.438 | 3.238 | 3.328 | 3.328 | 227,613 |
| 2025-10-01 | 3.070 | 3.260 | 3.070 | 3.250 | 3.250 | 309,118 |
| 2025-09-30 | 3.020 | 3.116 | 3.020 | 3.088 | 3.088 | 177,924 |
| 2025-09-29 | 2.920 | 3.024 | 2.920 | 3.008 | 3.008 | 99,402 |
| 2025-09-26 | 2.970 | 2.980 | 2.914 | 2.922 | 2.922 | 61,153 |
| 2025-09-25 | 3.012 | 3.012 | 2.924 | 2.930 | 2.930 | 115,915 |
| 2025-09-24 | 3.066 | 3.074 | 2.966 | 3.026 | 3.026 | 75,791 |
| 2025-09-23 | 3.130 | 3.178 | 3.040 | 3.050 | 3.050 | 120,934 |
| 2025-09-22 | 3.154 | 3.190 | 3.084 | 3.132 | 3.132 | 135,217 |
| 2025-09-19 | 3.148 | 3.214 | 3.122 | 3.154 | 3.154 | 154,798 |
| 2025-09-18 | 3.030 | 3.192 | 3.016 | 3.140 | 3.140 | 218,307 |
| 2025-09-17 | 2.950 | 3.064 | 2.950 | 3.046 | 3.046 | 71,599 |
| 2025-09-16 | 2.992 | 2.992 | 2.922 | 2.950 | 2.950 | 64,530 |
| 2025-09-15 | 3.098 | 3.132 | 2.990 | 3.018 | 3.018 | 107,423 |
| 2025-09-12 | 2.982 | 3.132 | 2.956 | 3.098 | 3.098 | 161,113 |
| 2025-09-11 | 2.870 | 3.044 | 2.868 | 2.960 | 2.960 | 76,701 |
| 2025-09-10 | 2.938 | 2.970 | 2.860 | 2.860 | 2.860 | 71,592 |
| 2025-09-09 | 2.880 | 2.976 | 2.852 | 2.924 | 2.924 | 100,418 |
| 2025-09-08 | 2.860 | 2.920 | 2.834 | 2.908 | 2.908 | 102,419 |
| 2025-09-05 | 2.952 | 2.952 | 2.850 | 2.864 | 2.864 | 85,358 |
| 2025-09-04 | 2.968 | 2.996 | 2.914 | 2.934 | 2.934 | 77,054 |
| 2025-09-03 | 2.920 | 3.006 | 2.920 | 2.968 | 2.968 | 96,430 |
| 2025-09-02 | 3.066 | 3.066 | 2.922 | 2.974 | 2.974 | 143,509 |
| 2025-09-01 | 3.010 | 3.076 | 3.010 | 3.060 | 3.060 | 56,091 |
| 2025-08-29 | 3.040 | 3.080 | 2.994 | 3.014 | 3.014 | 53,703 |
| 2025-08-28 | 3.080 | 3.126 | 2.950 | 3.022 | 3.022 | 196,197 |
| 2025-08-27 | 3.054 | 3.128 | 3.032 | 3.080 | 3.080 | 112,302 |
| 2025-08-26 | 3.084 | 3.092 | 3.020 | 3.030 | 3.030 | 119,165 |
| 2025-08-25 | 3.290 | 3.290 | 3.150 | 3.150 | 3.150 | 79,634 |
| 2025-08-22 | 3.200 | 3.358 | 3.180 | 3.300 | 3.300 | 280,908 |
| 2025-08-21 | 3.170 | 3.238 | 3.170 | 3.200 | 3.200 | 104,103 |
| 2025-08-20 | 3.200 | 3.212 | 3.162 | 3.162 | 3.162 | 45,522 |
| 2025-08-19 | 3.156 | 3.234 | 3.134 | 3.222 | 3.222 | 141,653 |
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.