Euroapi SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 3.090 | 3.180 | 3.088 | 3.154 | 3.154 | 160,441 |
| 2025-08-15 | 3.110 | 3.150 | 3.076 | 3.100 | 3.100 | 120,392 |
| 2025-08-14 | 3.114 | 3.128 | 3.076 | 3.100 | 3.100 | 90,147 |
| 2025-08-13 | 2.960 | 3.146 | 2.930 | 3.124 | 3.124 | 154,989 |
| 2025-08-12 | 2.942 | 2.980 | 2.906 | 2.956 | 2.956 | 82,178 |
| 2025-08-11 | 2.950 | 2.970 | 2.910 | 2.932 | 2.932 | 68,109 |
| 2025-08-08 | 2.860 | 3.020 | 2.860 | 2.958 | 2.958 | 198,406 |
| 2025-08-07 | 2.680 | 2.858 | 2.652 | 2.856 | 2.856 | 178,323 |
| 2025-08-06 | 2.708 | 2.734 | 2.650 | 2.660 | 2.660 | 126,284 |
| 2025-08-05 | 2.736 | 2.736 | 2.644 | 2.700 | 2.700 | 122,282 |
| 2025-08-04 | 2.800 | 2.860 | 2.694 | 2.708 | 2.708 | 160,899 |
| 2025-08-01 | 2.890 | 2.890 | 2.754 | 2.788 | 2.788 | 107,560 |
| 2025-07-31 | 2.840 | 2.970 | 2.810 | 2.880 | 2.880 | 189,955 |
| 2025-07-30 | 2.980 | 2.980 | 2.740 | 2.812 | 2.812 | 494,279 |
| 2025-07-29 | 3.134 | 3.190 | 3.050 | 3.052 | 3.052 | 136,587 |
| 2025-07-28 | 3.090 | 3.200 | 3.070 | 3.132 | 3.132 | 174,418 |
| 2025-07-25 | 3.150 | 3.238 | 3.110 | 3.160 | 3.160 | 249,788 |
| 2025-07-24 | 2.986 | 3.150 | 2.980 | 3.112 | 3.112 | 165,314 |
| 2025-07-23 | 2.886 | 2.950 | 2.886 | 2.940 | 2.940 | 67,561 |
| 2025-07-22 | 2.870 | 2.890 | 2.814 | 2.874 | 2.874 | 70,737 |
| 2025-07-21 | 2.910 | 2.916 | 2.834 | 2.862 | 2.862 | 129,761 |
| 2025-07-18 | 2.958 | 2.990 | 2.908 | 2.908 | 2.908 | 88,649 |
| 2025-07-17 | 2.990 | 3.010 | 2.918 | 2.938 | 2.938 | 98,194 |
| 2025-07-16 | 3.140 | 3.140 | 2.998 | 2.998 | 2.998 | 92,869 |
| 2025-07-15 | 3.150 | 3.180 | 3.100 | 3.100 | 3.100 | 85,879 |
| 2025-07-14 | 3.196 | 3.298 | 3.152 | 3.152 | 3.152 | 92,655 |
| 2025-07-11 | 3.274 | 3.286 | 3.236 | 3.236 | 3.236 | 47,315 |
| 2025-07-10 | 3.240 | 3.320 | 3.240 | 3.280 | 3.280 | 79,191 |
| 2025-07-09 | 3.232 | 3.304 | 3.194 | 3.220 | 3.220 | 127,298 |
| 2025-07-08 | 3.180 | 3.242 | 3.150 | 3.242 | 3.242 | 97,685 |
| 2025-07-07 | 3.230 | 3.264 | 3.166 | 3.184 | 3.184 | 77,323 |
| 2025-07-04 | 3.130 | 3.222 | 3.092 | 3.222 | 3.222 | 105,294 |
| 2025-07-03 | 3.190 | 3.226 | 3.094 | 3.094 | 3.094 | 148,951 |
| 2025-07-02 | 3.100 | 3.220 | 3.010 | 3.188 | 3.188 | 158,977 |
| 2025-07-01 | 2.910 | 3.170 | 2.896 | 3.102 | 3.102 | 305,631 |
| 2025-06-30 | 2.888 | 2.900 | 2.824 | 2.886 | 2.886 | 118,329 |
| 2025-06-27 | 2.960 | 2.972 | 2.874 | 2.874 | 2.874 | 83,851 |
| 2025-06-26 | 2.960 | 2.980 | 2.944 | 2.944 | 2.944 | 57,136 |
| 2025-06-25 | 3.054 | 3.098 | 2.962 | 2.962 | 2.962 | 75,135 |
| 2025-06-24 | 3.060 | 3.114 | 3.012 | 3.040 | 3.040 | 132,679 |
| 2025-06-23 | 2.966 | 3.026 | 2.924 | 2.988 | 2.988 | 93,433 |
| 2025-06-20 | 3.030 | 3.098 | 2.954 | 2.966 | 2.966 | 81,447 |
| 2025-06-19 | 3.070 | 3.070 | 3.008 | 3.030 | 3.030 | 75,409 |
| 2025-06-18 | 3.098 | 3.118 | 3.040 | 3.070 | 3.070 | 87,767 |
| 2025-06-17 | 3.070 | 3.158 | 3.030 | 3.094 | 3.094 | 110,423 |
| 2025-06-16 | 3.360 | 3.360 | 3.100 | 3.112 | 3.112 | 145,110 |
| 2025-06-13 | 3.372 | 3.462 | 3.340 | 3.350 | 3.350 | 127,001 |
| 2025-06-12 | 3.450 | 3.540 | 3.440 | 3.458 | 3.458 | 61,149 |
| 2025-06-11 | 3.426 | 3.572 | 3.426 | 3.458 | 3.458 | 174,679 |
| 2025-06-10 | 3.314 | 3.446 | 3.314 | 3.408 | 3.408 | 104,529 |
| 2025-06-09 | 3.390 | 3.390 | 3.240 | 3.314 | 3.314 | 89,595 |
| 2025-06-06 | 3.302 | 3.420 | 3.292 | 3.390 | 3.390 | 129,522 |
| 2025-06-05 | 3.080 | 3.330 | 3.080 | 3.330 | 3.330 | 278,163 |
| 2025-06-04 | 3.060 | 3.172 | 3.050 | 3.078 | 3.078 | 104,638 |
| 2025-06-03 | 3.030 | 3.158 | 3.030 | 3.052 | 3.052 | 165,674 |
| 2025-06-02 | 2.970 | 3.070 | 2.970 | 3.018 | 3.018 | 122,499 |
| 2025-05-30 | 2.960 | 3.028 | 2.950 | 2.986 | 2.986 | 74,764 |
| 2025-05-29 | 3.150 | 3.150 | 2.926 | 2.990 | 2.990 | 202,670 |
| 2025-05-28 | 3.126 | 3.220 | 3.106 | 3.160 | 3.160 | 124,995 |
| 2025-05-27 | 3.070 | 3.176 | 3.060 | 3.128 | 3.128 | 178,154 |
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.