Euroapi SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	2.720	3.180	2.720	3.130	3.130	608,636
2025-05-23	2.680	2.760	2.640	2.690	2.690	66,995
2025-05-22	2.750	2.780	2.680	2.680	2.680	105,237
2025-05-21	2.750	2.776	2.690	2.764	2.764	67,058
2025-05-20	2.690	2.782	2.690	2.740	2.740	70,708
2025-05-19	2.600	2.698	2.580	2.694	2.694	96,606
2025-05-16	2.716	2.758	2.610	2.610	2.610	85,543
2025-05-15	2.750	2.762	2.692	2.716	2.716	47,530
2025-05-14	2.740	2.768	2.706	2.746	2.746	46,651
2025-05-13	2.760	2.816	2.740	2.740	2.740	63,424
2025-05-12	2.700	2.780	2.660	2.760	2.760	110,779
2025-05-09	2.690	2.740	2.690	2.700	2.700	39,812
2025-05-08	2.774	2.800	2.676	2.694	2.694	55,636
2025-05-07	2.826	2.826	2.750	2.774	2.774	57,240
2025-05-06	2.802	2.870	2.802	2.822	2.822	45,093
2025-05-05	2.780	2.852	2.780	2.806	2.806	41,289
2025-05-02	2.756	2.858	2.756	2.780	2.780	73,692
2025-04-30	2.760	2.786	2.702	2.744	2.744	59,299
2025-04-29	2.708	2.790	2.708	2.766	2.766	53,369
2025-04-28	2.660	2.734	2.660	2.718	2.718	60,923
2025-04-25	2.662	2.710	2.640	2.662	2.662	53,888
2025-04-24	2.600	2.674	2.574	2.660	2.660	53,565
2025-04-23	2.490	2.660	2.490	2.618	2.618	109,487
2025-04-22	2.474	2.502	2.450	2.480	2.480	64,165
2025-04-17	2.462	2.510	2.436	2.472	2.472	53,308
2025-04-16	2.488	2.500	2.432	2.498	2.498	64,650
2025-04-15	2.456	2.528	2.440	2.500	2.500	98,466
2025-04-14	2.436	2.462	2.362	2.440	2.440	105,582
2025-04-11	2.390	2.410	2.300	2.386	2.386	62,780
2025-04-10	2.530	2.550	2.340	2.350	2.350	154,710
2025-04-09	2.370	2.398	2.290	2.300	2.300	177,103
2025-04-08	2.418	2.496	2.348	2.452	2.452	178,381
2025-04-07	2.296	2.488	2.260	2.370	2.370	214,827
2025-04-04	2.576	2.650	2.450	2.458	2.458	293,884
2025-04-03	2.620	2.752	2.600	2.600	2.600	129,478
2025-04-02	2.802	2.830	2.644	2.668	2.668	174,793
2025-04-01	2.748	2.860	2.740	2.794	2.794	138,406
2025-03-31	2.810	2.816	2.680	2.746	2.746	249,862
2025-03-28	2.850	2.914	2.838	2.882	2.882	87,283
2025-03-27	2.806	2.892	2.796	2.858	2.858	116,280
2025-03-26	2.800	2.848	2.770	2.800	2.800	89,071
2025-03-25	2.756	2.864	2.756	2.808	2.808	116,431
2025-03-24	2.786	2.830	2.730	2.748	2.748	108,643
2025-03-21	2.770	2.818	2.738	2.766	2.766	114,922
2025-03-20	2.800	2.850	2.750	2.770	2.770	74,462
2025-03-19	2.798	2.880	2.784	2.800	2.800	208,261
2025-03-18	2.750	2.810	2.750	2.782	2.782	83,224
2025-03-17	2.744	2.790	2.710	2.750	2.750	82,769
2025-03-14	2.670	2.770	2.670	2.734	2.734	141,542
2025-03-13	2.748	2.756	2.610	2.676	2.676	276,470
2025-03-12	2.754	2.860	2.712	2.750	2.750	284,474
2025-03-11	2.750	2.870	2.706	2.716	2.716	236,079
2025-03-10	2.780	2.842	2.684	2.706	2.706	251,789
2025-03-07	2.720	2.840	2.670	2.820	2.820	199,024
2025-03-06	2.840	2.890	2.654	2.722	2.722	246,081
2025-03-05	2.720	2.946	2.720	2.750	2.750	388,739
2025-03-04	2.610	3.078	2.610	2.704	2.704	867,276
2025-03-03	2.600	2.650	2.520	2.590	2.590	174,239
2025-02-28	2.592	2.616	2.526	2.590	2.590	126,033
2025-02-27	2.620	2.664	2.500	2.598	2.598	184,622

← NewerPage 7 of 20 · 1,141 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.