European Innovation Solutions S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 1.395 | 1.395 | 1.330 | 1.360 | 1.241 | 69,919 |
| 2024-05-20 | 1.375 | 1.405 | 1.360 | 1.380 | 1.260 | 65,420 |
| 2024-05-17 | 1.390 | 1.395 | 1.360 | 1.375 | 1.255 | 46,241 |
| 2024-05-16 | 1.405 | 1.420 | 1.355 | 1.380 | 1.260 | 81,859 |
| 2024-05-15 | 1.370 | 1.400 | 1.365 | 1.390 | 1.269 | 117,521 |
| 2024-05-14 | 1.340 | 1.410 | 1.315 | 1.370 | 1.250 | 544,431 |
| 2024-05-13 | 1.355 | 1.355 | 1.325 | 1.330 | 1.214 | 133,964 |
| 2024-05-10 | 1.355 | 1.355 | 1.315 | 1.350 | 1.232 | 29,811 |
| 2024-05-09 | 1.350 | 1.370 | 1.320 | 1.340 | 1.223 | 37,855 |
| 2024-05-08 | 1.350 | 1.380 | 1.300 | 1.330 | 1.214 | 158,068 |
| 2024-05-02 | 1.340 | 1.360 | 1.310 | 1.340 | 1.223 | 26,600 |
| 2024-04-30 | 1.380 | 1.385 | 1.330 | 1.330 | 1.214 | 77,065 |
| 2024-04-29 | 1.290 | 1.385 | 1.270 | 1.380 | 1.260 | 93,404 |
| 2024-04-26 | 1.270 | 1.285 | 1.250 | 1.270 | 1.159 | 23,131 |
| 2024-04-25 | 1.235 | 1.320 | 1.200 | 1.230 | 1.123 | 323,978 |
| 2024-04-24 | 1.250 | 1.260 | 1.230 | 1.245 | 1.136 | 22,166 |
| 2024-04-23 | 1.260 | 1.265 | 1.225 | 1.245 | 1.136 | 54,853 |
| 2024-04-22 | 1.225 | 1.285 | 1.205 | 1.235 | 1.127 | 93,072 |
| 2024-04-19 | 1.205 | 1.225 | 1.185 | 1.225 | 1.118 | 27,920 |
| 2024-04-18 | 1.195 | 1.225 | 1.190 | 1.205 | 1.100 | 33,658 |
| 2024-04-17 | 1.210 | 1.230 | 1.185 | 1.205 | 1.100 | 46,286 |
| 2024-04-16 | 1.200 | 1.235 | 1.185 | 1.210 | 1.104 | 52,733 |
| 2024-04-15 | 1.195 | 1.240 | 1.190 | 1.210 | 1.104 | 156,870 |
| 2024-04-12 | 1.320 | 1.345 | 1.230 | 1.230 | 1.123 | 620,908 |
| 2024-04-11 | 1.205 | 1.265 | 1.205 | 1.265 | 1.155 | 81,978 |
| 2024-04-10 | 1.225 | 1.240 | 1.190 | 1.215 | 1.109 | 11,879 |
| 2024-04-09 | 1.210 | 1.230 | 1.205 | 1.225 | 1.118 | 15,417 |
| 2024-04-08 | 1.180 | 1.215 | 1.160 | 1.210 | 1.104 | 34,086 |
| 2024-04-05 | 1.200 | 1.200 | 1.150 | 1.190 | 1.086 | 49,274 |
| 2024-04-04 | 1.230 | 1.230 | 1.195 | 1.215 | 1.109 | 40,793 |
| 2024-04-03 | 1.240 | 1.240 | 1.195 | 1.225 | 1.118 | 27,609 |
| 2024-04-02 | 1.285 | 1.285 | 1.200 | 1.230 | 1.123 | 18,244 |
| 2024-03-28 | 1.255 | 1.285 | 1.255 | 1.275 | 1.164 | 20,499 |
| 2024-03-27 | 1.275 | 1.300 | 1.245 | 1.245 | 1.136 | 62,097 |
| 2024-03-26 | 1.170 | 1.325 | 1.160 | 1.270 | 1.159 | 150,177 |
| 2024-03-22 | 1.190 | 1.190 | 1.160 | 1.180 | 1.077 | 17,003 |
| 2024-03-21 | 1.180 | 1.195 | 1.140 | 1.180 | 1.077 | 36,513 |
| 2024-03-20 | 1.200 | 1.200 | 1.160 | 1.180 | 1.077 | 13,528 |
| 2024-03-19 | 1.185 | 1.215 | 1.175 | 1.180 | 1.077 | 16,931 |
| 2024-03-15 | 1.180 | 1.205 | 1.160 | 1.200 | 1.095 | 41,149 |
| 2024-03-14 | 1.175 | 1.180 | 1.150 | 1.165 | 1.063 | 4,420 |
| 2024-03-13 | 1.170 | 1.175 | 1.140 | 1.170 | 1.068 | 5,547 |
| 2024-03-12 | 1.180 | 1.180 | 1.125 | 1.155 | 1.054 | 26,610 |
| 2024-03-11 | 1.195 | 1.195 | 1.150 | 1.165 | 1.063 | 3,790 |
| 2024-03-08 | 1.190 | 1.190 | 1.150 | 1.180 | 1.077 | 19,294 |
| 2024-03-07 | 1.165 | 1.195 | 1.160 | 1.175 | 1.072 | 10,760 |
| 2024-03-06 | 1.150 | 1.180 | 1.125 | 1.180 | 1.077 | 42,565 |
| 2024-03-05 | 1.150 | 1.150 | 1.120 | 1.150 | 1.050 | 21,997 |
| 2024-03-04 | 1.155 | 1.155 | 1.135 | 1.145 | 1.045 | 14,955 |
| 2024-03-01 | 1.155 | 1.165 | 1.130 | 1.145 | 1.045 | 4,905 |
| 2024-02-29 | 1.100 | 1.155 | 1.100 | 1.145 | 1.045 | 34,907 |
| 2024-02-28 | 1.140 | 1.145 | 1.100 | 1.130 | 1.031 | 10,950 |
| 2024-02-27 | 1.145 | 1.150 | 1.120 | 1.120 | 1.022 | 3,344 |
| 2024-02-26 | 1.150 | 1.150 | 1.145 | 1.145 | 1.045 | 2,270 |
| 2024-02-23 | 1.150 | 1.155 | 1.105 | 1.130 | 1.031 | 30,368 |
| 2024-02-22 | 1.150 | 1.150 | 1.100 | 1.140 | 1.040 | 33,973 |
| 2024-02-21 | 1.150 | 1.150 | 1.125 | 1.125 | 1.027 | 31,171 |
| 2024-02-20 | 1.160 | 1.160 | 1.135 | 1.145 | 1.045 | 25,040 |
| 2024-02-19 | 1.170 | 1.170 | 1.130 | 1.140 | 1.040 | 13,028 |
| 2024-02-16 | 1.155 | 1.155 | 1.130 | 1.145 | 1.045 | 17,720 |
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.