European Innovation Solutions S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 1.245 | 1.265 | 1.230 | 1.255 | 1.145 | 19,893 |
| 2024-08-13 | 1.245 | 1.245 | 1.225 | 1.240 | 1.132 | 12,581 |
| 2024-08-12 | 1.250 | 1.250 | 1.220 | 1.235 | 1.127 | 12,825 |
| 2024-08-09 | 1.265 | 1.265 | 1.230 | 1.240 | 1.132 | 16,495 |
| 2024-08-08 | 1.260 | 1.260 | 1.225 | 1.250 | 1.141 | 31,945 |
| 2024-08-07 | 1.200 | 1.260 | 1.200 | 1.260 | 1.150 | 78,560 |
| 2024-08-06 | 1.145 | 1.205 | 1.145 | 1.205 | 1.100 | 88,845 |
| 2024-08-05 | 1.180 | 1.190 | 1.120 | 1.145 | 1.045 | 152,701 |
| 2024-08-02 | 1.280 | 1.290 | 1.230 | 1.260 | 1.150 | 85,071 |
| 2024-08-01 | 1.290 | 1.325 | 1.270 | 1.315 | 1.200 | 72,051 |
| 2024-07-31 | 1.305 | 1.305 | 1.270 | 1.290 | 1.177 | 55,541 |
| 2024-07-30 | 1.290 | 1.300 | 1.285 | 1.295 | 1.182 | 42,946 |
| 2024-07-29 | 1.325 | 1.325 | 1.270 | 1.280 | 1.168 | 31,177 |
| 2024-07-26 | 1.300 | 1.320 | 1.285 | 1.300 | 1.187 | 52,831 |
| 2024-07-25 | 1.280 | 1.320 | 1.280 | 1.295 | 1.182 | 58,302 |
| 2024-07-24 | 1.330 | 1.330 | 1.280 | 1.280 | 1.168 | 80,706 |
| 2024-07-23 | 1.310 | 1.345 | 1.305 | 1.310 | 1.196 | 159,391 |
| 2024-07-22 | 1.285 | 1.310 | 1.270 | 1.295 | 1.182 | 84,375 |
| 2024-07-19 | 1.285 | 1.285 | 1.265 | 1.270 | 1.159 | 142,659 |
| 2024-07-18 | 1.290 | 1.295 | 1.270 | 1.290 | 1.177 | 36,733 |
| 2024-07-17 | 1.295 | 1.315 | 1.280 | 1.285 | 1.173 | 34,187 |
| 2024-07-16 | 1.290 | 1.305 | 1.280 | 1.295 | 1.182 | 39,387 |
| 2024-07-15 | 1.290 | 1.300 | 1.270 | 1.295 | 1.182 | 35,072 |
| 2024-07-12 | 1.305 | 1.320 | 1.275 | 1.280 | 1.168 | 62,075 |
| 2024-07-11 | 1.300 | 1.320 | 1.290 | 1.290 | 1.177 | 56,769 |
| 2024-07-10 | 1.285 | 1.300 | 1.280 | 1.290 | 1.177 | 63,884 |
| 2024-07-09 | 1.320 | 1.325 | 1.280 | 1.285 | 1.173 | 81,872 |
| 2024-07-08 | 1.330 | 1.350 | 1.300 | 1.300 | 1.187 | 68,240 |
| 2024-07-05 | 1.325 | 1.360 | 1.300 | 1.320 | 1.205 | 125,222 |
| 2024-07-04 | 1.295 | 1.320 | 1.290 | 1.300 | 1.187 | 66,094 |
| 2024-07-03 | 1.255 | 1.295 | 1.255 | 1.270 | 1.159 | 44,466 |
| 2024-07-02 | 1.275 | 1.280 | 1.260 | 1.260 | 1.150 | 42,001 |
| 2024-07-01 | 1.260 | 1.280 | 1.260 | 1.280 | 1.168 | 51,588 |
| 2024-06-28 | 1.250 | 1.265 | 1.250 | 1.260 | 1.150 | 38,497 |
| 2024-06-27 | 1.260 | 1.265 | 1.245 | 1.260 | 1.150 | 19,466 |
| 2024-06-26 | 1.255 | 1.285 | 1.250 | 1.250 | 1.141 | 104,401 |
| 2024-06-25 | 1.300 | 1.305 | 1.255 | 1.255 | 1.145 | 40,080 |
| 2024-06-21 | 1.290 | 1.290 | 1.250 | 1.285 | 1.173 | 57,823 |
| 2024-06-20 | 1.290 | 1.295 | 1.260 | 1.280 | 1.168 | 48,195 |
| 2024-06-19 | 1.270 | 1.300 | 1.260 | 1.280 | 1.168 | 72,692 |
| 2024-06-18 | 1.315 | 1.315 | 1.280 | 1.280 | 1.168 | 53,928 |
| 2024-06-17 | 1.330 | 1.330 | 1.265 | 1.280 | 1.168 | 71,593 |
| 2024-06-14 | 1.350 | 1.355 | 1.295 | 1.320 | 1.205 | 61,385 |
| 2024-06-13 | 1.390 | 1.400 | 1.340 | 1.340 | 1.223 | 48,206 |
| 2024-06-12 | 1.330 | 1.380 | 1.315 | 1.380 | 1.260 | 173,917 |
| 2024-06-11 | 1.350 | 1.385 | 1.320 | 1.320 | 1.205 | 339,948 |
| 2024-06-10 | 1.325 | 1.350 | 1.315 | 1.340 | 1.223 | 59,722 |
| 2024-06-07 | 1.375 | 1.380 | 1.330 | 1.350 | 1.232 | 73,868 |
| 2024-06-06 | 1.365 | 1.395 | 1.345 | 1.345 | 1.228 | 113,541 |
| 2024-06-05 | 1.340 | 1.375 | 1.325 | 1.370 | 1.250 | 162,381 |
| 2024-06-04 | 1.300 | 1.335 | 1.285 | 1.310 | 1.196 | 117,015 |
| 2024-06-03 | 1.265 | 1.320 | 1.255 | 1.280 | 1.168 | 104,799 |
| 2024-05-31 | 1.240 | 1.245 | 1.200 | 1.245 | 1.136 | 183,497 |
| 2024-05-30 | 1.265 | 1.270 | 1.210 | 1.240 | 1.132 | 79,957 |
| 2024-05-29 | 1.270 | 1.300 | 1.230 | 1.240 | 1.132 | 98,297 |
| 2024-05-28 | 1.290 | 1.310 | 1.265 | 1.270 | 1.159 | 42,110 |
| 2024-05-27 | 1.290 | 1.325 | 1.270 | 1.290 | 1.177 | 45,683 |
| 2024-05-24 | 1.300 | 1.315 | 1.280 | 1.285 | 1.173 | 31,064 |
| 2024-05-23 | 1.310 | 1.325 | 1.285 | 1.315 | 1.200 | 58,171 |
| 2024-05-22 | 1.370 | 1.370 | 1.290 | 1.315 | 1.200 | 69,226 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-20 | 0.0606 EUR |
| 2026-02-02 | 0.0500 EUR |
| 2025-07-07 | 0.0400 EUR |
| 2024-01-29 | 0.0600 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.