Euroapi SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 3.960 | 4.118 | 3.940 | 4.108 | 4.108 | 179,791 |
| 2024-11-28 | 3.900 | 3.986 | 3.848 | 3.956 | 3.956 | 122,175 |
| 2024-11-27 | 3.820 | 3.950 | 3.760 | 3.900 | 3.900 | 155,058 |
| 2024-11-26 | 3.690 | 3.840 | 3.622 | 3.832 | 3.832 | 94,140 |
| 2024-11-25 | 3.530 | 3.718 | 3.490 | 3.714 | 3.714 | 119,689 |
| 2024-11-22 | 3.410 | 3.530 | 3.410 | 3.522 | 3.522 | 79,323 |
| 2024-11-21 | 3.410 | 3.430 | 3.330 | 3.418 | 3.418 | 65,298 |
| 2024-11-20 | 3.380 | 3.508 | 3.360 | 3.414 | 3.414 | 141,678 |
| 2024-11-19 | 3.382 | 3.458 | 3.312 | 3.380 | 3.380 | 77,816 |
| 2024-11-18 | 3.450 | 3.500 | 3.346 | 3.382 | 3.382 | 100,945 |
| 2024-11-15 | 3.490 | 3.532 | 3.420 | 3.450 | 3.450 | 108,868 |
| 2024-11-14 | 3.640 | 3.700 | 3.480 | 3.520 | 3.520 | 141,220 |
| 2024-11-13 | 3.540 | 3.702 | 3.520 | 3.628 | 3.628 | 119,141 |
| 2024-11-12 | 3.870 | 3.870 | 3.520 | 3.556 | 3.556 | 157,334 |
| 2024-11-11 | 3.950 | 3.970 | 3.846 | 3.880 | 3.880 | 91,906 |
| 2024-11-08 | 3.930 | 3.970 | 3.818 | 3.928 | 3.928 | 76,387 |
| 2024-11-07 | 3.900 | 3.994 | 3.798 | 3.924 | 3.924 | 135,102 |
| 2024-11-06 | 3.960 | 4.062 | 3.900 | 3.920 | 3.920 | 114,081 |
| 2024-11-05 | 3.998 | 4.148 | 3.838 | 3.910 | 3.910 | 215,292 |
| 2024-11-04 | 3.820 | 3.980 | 3.750 | 3.980 | 3.980 | 177,211 |
| 2024-11-01 | 3.580 | 3.890 | 3.452 | 3.866 | 3.866 | 205,691 |
| 2024-10-31 | 3.540 | 3.590 | 3.520 | 3.572 | 3.572 | 66,764 |
| 2024-10-30 | 3.580 | 3.596 | 3.482 | 3.536 | 3.536 | 60,369 |
| 2024-10-29 | 3.550 | 3.630 | 3.518 | 3.580 | 3.580 | 82,637 |
| 2024-10-28 | 3.420 | 3.594 | 3.410 | 3.536 | 3.536 | 162,522 |
| 2024-10-25 | 3.290 | 3.450 | 3.290 | 3.424 | 3.424 | 113,965 |
| 2024-10-24 | 3.342 | 3.370 | 3.290 | 3.290 | 3.290 | 58,113 |
| 2024-10-23 | 3.280 | 3.390 | 3.258 | 3.350 | 3.350 | 93,764 |
| 2024-10-22 | 3.244 | 3.322 | 3.212 | 3.286 | 3.286 | 60,179 |
| 2024-10-21 | 3.340 | 3.420 | 3.244 | 3.244 | 3.244 | 110,562 |
| 2024-10-18 | 3.220 | 3.340 | 3.186 | 3.340 | 3.340 | 157,429 |
| 2024-10-17 | 3.206 | 3.246 | 3.184 | 3.214 | 3.214 | 99,142 |
| 2024-10-16 | 3.220 | 3.258 | 3.194 | 3.210 | 3.210 | 77,206 |
| 2024-10-15 | 3.178 | 3.282 | 3.130 | 3.230 | 3.230 | 154,341 |
| 2024-10-14 | 3.260 | 3.262 | 3.150 | 3.172 | 3.172 | 192,393 |
| 2024-10-11 | 3.378 | 3.540 | 3.318 | 3.318 | 3.318 | 331,299 |
| 2024-10-10 | 3.370 | 3.370 | 3.302 | 3.320 | 3.320 | 109,393 |
| 2024-10-09 | 3.442 | 3.498 | 3.340 | 3.374 | 3.374 | 160,107 |
| 2024-10-08 | 3.508 | 3.512 | 3.448 | 3.452 | 3.452 | 91,968 |
| 2024-10-07 | 3.590 | 3.628 | 3.520 | 3.520 | 3.520 | 76,868 |
| 2024-10-04 | 3.520 | 3.660 | 3.520 | 3.626 | 3.626 | 91,167 |
| 2024-10-03 | 3.756 | 3.778 | 3.520 | 3.520 | 3.520 | 121,498 |
| 2024-10-02 | 3.776 | 3.818 | 3.730 | 3.772 | 3.772 | 63,757 |
| 2024-10-01 | 3.790 | 3.990 | 3.738 | 3.758 | 3.758 | 180,319 |
| 2024-09-30 | 3.996 | 4.000 | 3.790 | 3.790 | 3.790 | 202,567 |
| 2024-09-27 | 4.024 | 4.120 | 4.000 | 4.000 | 4.000 | 109,727 |
| 2024-09-26 | 4.080 | 4.170 | 4.022 | 4.022 | 4.022 | 123,868 |
| 2024-09-25 | 4.060 | 4.112 | 4.020 | 4.070 | 4.070 | 98,415 |
| 2024-09-24 | 4.060 | 4.148 | 4.034 | 4.072 | 4.072 | 99,692 |
| 2024-09-23 | 4.110 | 4.280 | 4.036 | 4.036 | 4.036 | 188,018 |
| 2024-09-20 | 4.270 | 4.300 | 4.070 | 4.124 | 4.124 | 1,896,726 |
| 2024-09-19 | 4.312 | 4.356 | 4.260 | 4.290 | 4.290 | 110,044 |
| 2024-09-18 | 4.272 | 4.360 | 4.162 | 4.312 | 4.312 | 106,876 |
| 2024-09-17 | 4.164 | 4.272 | 4.140 | 4.272 | 4.272 | 156,833 |
| 2024-09-16 | 4.220 | 4.238 | 4.002 | 4.160 | 4.160 | 185,618 |
| 2024-09-13 | 4.150 | 4.400 | 4.124 | 4.330 | 4.330 | 171,527 |
| 2024-09-12 | 4.130 | 4.242 | 4.076 | 4.156 | 4.156 | 82,089 |
| 2024-09-11 | 4.020 | 4.280 | 4.020 | 4.116 | 4.116 | 195,233 |
| 2024-09-10 | 4.026 | 4.060 | 3.990 | 4.040 | 4.040 | 138,473 |
| 2024-09-09 | 4.040 | 4.110 | 4.020 | 4.064 | 4.064 | 82,558 |
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.