European Innovation Solutions S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.170	1.170	1.125	1.145	1.045	15,040
2024-02-14	1.145	1.150	1.120	1.140	1.040	12,474
2024-02-13	1.150	1.165	1.135	1.135	1.036	10,126
2024-02-12	1.170	1.170	1.125	1.160	1.059	17,450
2024-02-09	1.175	1.175	1.135	1.150	1.050	15,850
2024-02-08	1.175	1.175	1.140	1.150	1.050	34,198
2024-02-07	1.140	1.175	1.130	1.150	1.050	19,753
2024-02-06	1.175	1.175	1.140	1.145	1.045	22,568
2024-02-05	1.165	1.175	1.145	1.160	1.059	23,595
2024-02-02	1.170	1.170	1.150	1.155	1.054	14,132
2024-02-01	1.180	1.190	1.140	1.160	1.059	17,165
2024-01-31	1.170	1.175	1.150	1.160	1.059	10,199
2024-01-30	1.200	1.200	1.140	1.165	1.063	54,418
2024-01-29	1.200	1.200	1.145	1.190	1.086	32,253
2024-01-26	1.240	1.245	1.220	1.240	1.077	12,182
2024-01-25	1.270	1.270	1.225	1.250	1.086	24,337
2024-01-24	1.270	1.275	1.235	1.260	1.094	5,240
2024-01-23	1.270	1.270	1.230	1.260	1.094	21,238
2024-01-22	1.280	1.280	1.230	1.245	1.081	22,693
2024-01-19	1.255	1.280	1.240	1.265	1.099	25,501
2024-01-18	1.250	1.255	1.215	1.250	1.086	20,040
2024-01-17	1.245	1.245	1.215	1.225	1.064	14,500
2024-01-16	1.190	1.265	1.190	1.230	1.068	22,003
2024-01-15	1.215	1.215	1.180	1.205	1.047	14,183
2024-01-12	1.225	1.225	1.190	1.215	1.055	32,442
2024-01-11	1.245	1.245	1.205	1.225	1.064	20,670
2024-01-10	1.260	1.260	1.205	1.230	1.068	11,755
2024-01-09	1.255	1.285	1.230	1.245	1.081	33,155
2024-01-08	1.215	1.275	1.190	1.255	1.090	183,815
2024-01-05	1.205	1.210	1.180	1.200	1.042	43,435
2024-01-04	1.215	1.215	1.185	1.200	1.042	37,498
2024-01-03	1.225	1.225	1.185	1.215	1.055	12,047
2024-01-02	1.230	1.240	1.190	1.215	1.055	48,072
2023-12-29	1.220	1.220	1.195	1.215	1.055	32,503
2023-12-28	1.220	1.230	1.190	1.190	1.034	48,312
2023-12-27	1.190	1.245	1.190	1.210	1.051	184,922
2023-12-22	1.130	1.190	1.130	1.190	1.034	153,240
2023-12-21	1.095	1.130	1.095	1.120	0.973	120,223
2023-12-20	1.075	1.090	1.060	1.090	0.947	42,579
2023-12-19	1.065	1.075	1.050	1.070	0.929	19,404
2023-12-18	1.070	1.080	1.040	1.045	0.908	97,772
2023-12-15	1.085	1.090	1.050	1.050	0.912	42,170
2023-12-14	1.090	1.090	1.065	1.085	0.942	11,761
2023-12-13	1.090	1.100	1.070	1.085	0.942	10,385
2023-12-12	1.090	1.120	1.070	1.090	0.947	184,809
2023-12-11	1.070	1.105	1.065	1.090	0.947	127,865
2023-12-08	1.070	1.075	1.060	1.070	0.929	8,392
2023-12-07	1.070	1.075	1.050	1.070	0.929	55,783
2023-12-06	1.055	1.080	1.040	1.050	0.912	69,090
2023-12-05	1.070	1.070	1.045	1.050	0.912	33,253
2023-12-04	1.070	1.080	1.040	1.065	0.925	24,626
2023-12-01	1.080	1.090	1.040	1.070	0.929	115,488
2023-11-30	1.090	1.100	1.070	1.075	0.934	21,350
2023-11-29	1.100	1.110	1.085	1.090	0.947	22,321
2023-11-28	1.125	1.125	1.100	1.105	0.960	12,632
2023-11-27	1.090	1.140	1.090	1.115	0.968	125,946
2023-11-24	1.085	1.085	1.060	1.085	0.942	22,495
2023-11-23	1.090	1.090	1.070	1.085	0.942	10,452
2023-11-22	1.080	1.090	1.065	1.090	0.947	51,548
2023-11-21	1.080	1.085	1.050	1.075	0.934	227,883

← NewerPage 12 of 21 · 1,242 trading daysOlder →

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.