Euroapi SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 2.860 | 2.870 | 2.626 | 2.626 | 2.626 | 365,974 |
| 2025-02-25 | 2.898 | 2.948 | 2.830 | 2.830 | 2.830 | 115,455 |
| 2025-02-24 | 2.810 | 2.906 | 2.760 | 2.898 | 2.898 | 151,788 |
| 2025-02-21 | 2.810 | 2.856 | 2.784 | 2.814 | 2.814 | 73,612 |
| 2025-02-20 | 2.816 | 2.840 | 2.790 | 2.812 | 2.812 | 61,255 |
| 2025-02-19 | 2.878 | 2.900 | 2.820 | 2.820 | 2.820 | 91,147 |
| 2025-02-18 | 2.884 | 2.930 | 2.834 | 2.870 | 2.870 | 111,879 |
| 2025-02-17 | 2.806 | 2.922 | 2.774 | 2.872 | 2.872 | 129,166 |
| 2025-02-14 | 2.816 | 2.864 | 2.792 | 2.800 | 2.800 | 140,537 |
| 2025-02-13 | 2.890 | 2.890 | 2.810 | 2.834 | 2.834 | 244,216 |
| 2025-02-12 | 2.930 | 3.014 | 2.874 | 2.880 | 2.880 | 154,003 |
| 2025-02-11 | 2.872 | 2.950 | 2.838 | 2.944 | 2.944 | 138,901 |
| 2025-02-10 | 3.068 | 3.110 | 2.832 | 2.852 | 2.852 | 378,299 |
| 2025-02-07 | 3.132 | 3.140 | 2.952 | 3.024 | 3.024 | 307,379 |
| 2025-02-06 | 3.148 | 3.234 | 3.120 | 3.140 | 3.140 | 99,981 |
| 2025-02-05 | 3.190 | 3.212 | 3.124 | 3.144 | 3.144 | 69,136 |
| 2025-02-04 | 3.210 | 3.222 | 3.130 | 3.202 | 3.202 | 94,053 |
| 2025-02-03 | 3.170 | 3.238 | 3.130 | 3.226 | 3.226 | 72,068 |
| 2025-01-31 | 3.074 | 3.312 | 3.040 | 3.230 | 3.230 | 174,351 |
| 2025-01-30 | 3.030 | 3.110 | 3.006 | 3.086 | 3.086 | 103,184 |
| 2025-01-29 | 3.180 | 3.236 | 3.000 | 3.042 | 3.042 | 121,645 |
| 2025-01-28 | 3.160 | 3.250 | 3.150 | 3.170 | 3.170 | 75,563 |
| 2025-01-27 | 3.108 | 3.192 | 3.100 | 3.164 | 3.164 | 61,084 |
| 2025-01-24 | 3.100 | 3.210 | 3.100 | 3.136 | 3.136 | 113,420 |
| 2025-01-23 | 3.126 | 3.130 | 3.058 | 3.090 | 3.090 | 63,212 |
| 2025-01-22 | 3.190 | 3.190 | 3.102 | 3.110 | 3.110 | 43,592 |
| 2025-01-21 | 3.140 | 3.198 | 3.110 | 3.172 | 3.172 | 43,938 |
| 2025-01-20 | 3.130 | 3.170 | 3.110 | 3.144 | 3.144 | 47,628 |
| 2025-01-17 | 3.194 | 3.220 | 3.130 | 3.130 | 3.130 | 56,372 |
| 2025-01-16 | 3.260 | 3.326 | 3.170 | 3.186 | 3.186 | 84,757 |
| 2025-01-15 | 3.150 | 3.298 | 3.150 | 3.230 | 3.230 | 129,270 |
| 2025-01-14 | 3.104 | 3.170 | 3.104 | 3.162 | 3.162 | 44,400 |
| 2025-01-13 | 3.120 | 3.162 | 3.070 | 3.104 | 3.104 | 105,699 |
| 2025-01-10 | 3.170 | 3.200 | 3.092 | 3.100 | 3.100 | 112,236 |
| 2025-01-09 | 3.160 | 3.274 | 3.140 | 3.170 | 3.170 | 236,387 |
| 2025-01-08 | 3.086 | 3.180 | 3.070 | 3.160 | 3.160 | 155,154 |
| 2025-01-07 | 3.000 | 3.122 | 3.000 | 3.086 | 3.086 | 199,162 |
| 2025-01-06 | 2.956 | 3.032 | 2.878 | 2.998 | 2.998 | 144,117 |
| 2025-01-03 | 2.974 | 3.014 | 2.920 | 2.934 | 2.934 | 166,110 |
| 2025-01-02 | 2.900 | 2.980 | 2.850 | 2.974 | 2.974 | 190,332 |
| 2024-12-31 | 2.820 | 2.890 | 2.800 | 2.880 | 2.880 | 115,692 |
| 2024-12-30 | 2.800 | 2.830 | 2.764 | 2.814 | 2.814 | 97,102 |
| 2024-12-27 | 2.770 | 2.828 | 2.758 | 2.810 | 2.810 | 133,214 |
| 2024-12-24 | 2.800 | 2.828 | 2.750 | 2.750 | 2.750 | 111,814 |
| 2024-12-23 | 2.770 | 2.830 | 2.708 | 2.800 | 2.800 | 303,967 |
| 2024-12-20 | 2.798 | 2.846 | 2.730 | 2.810 | 2.810 | 241,488 |
| 2024-12-19 | 2.750 | 2.836 | 2.732 | 2.802 | 2.802 | 159,428 |
| 2024-12-18 | 2.824 | 2.882 | 2.800 | 2.800 | 2.800 | 163,758 |
| 2024-12-17 | 2.920 | 2.940 | 2.814 | 2.824 | 2.824 | 291,120 |
| 2024-12-16 | 2.958 | 3.006 | 2.920 | 2.950 | 2.950 | 213,981 |
| 2024-12-13 | 3.128 | 3.176 | 2.928 | 2.974 | 2.974 | 449,108 |
| 2024-12-12 | 3.200 | 3.228 | 3.068 | 3.138 | 3.138 | 334,488 |
| 2024-12-11 | 3.256 | 3.324 | 3.160 | 3.200 | 3.200 | 592,301 |
| 2024-12-10 | 4.370 | 4.400 | 3.214 | 3.250 | 3.250 | 1,647,827 |
| 2024-12-09 | 4.400 | 4.460 | 4.300 | 4.436 | 4.436 | 135,843 |
| 2024-12-06 | 4.090 | 4.428 | 4.076 | 4.416 | 4.416 | 264,709 |
| 2024-12-05 | 4.176 | 4.216 | 4.044 | 4.102 | 4.102 | 176,125 |
| 2024-12-04 | 4.120 | 4.260 | 4.056 | 4.202 | 4.202 | 151,523 |
| 2024-12-03 | 3.974 | 4.192 | 3.895 | 4.140 | 4.140 | 208,703 |
| 2024-12-02 | 4.070 | 4.210 | 3.850 | 3.960 | 3.960 | 256,026 |
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.