European Innovation Solutions S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	1.080	1.090	1.060	1.075	0.934	21,991
2023-11-17	1.085	1.085	1.055	1.080	0.938	23,126
2023-11-16	1.080	1.085	1.055	1.085	0.942	15,923
2023-11-15	1.080	1.090	1.045	1.080	0.938	15,270
2023-11-14	1.035	1.090	1.035	1.085	0.942	28,585
2023-11-13	1.030	1.050	1.000	1.050	0.912	16,256
2023-11-10	1.040	1.040	1.005	1.020	0.886	4,910
2023-11-09	1.035	1.050	1.010	1.040	0.903	8,881
2023-11-08	1.035	1.040	1.010	1.035	0.899	14,225
2023-11-07	1.040	1.040	1.005	1.025	0.890	4,293
2023-11-06	1.040	1.050	1.005	1.035	0.899	11,798
2023-11-03	1.045	1.045	1.015	1.025	0.890	12,520
2023-11-02	1.035	1.045	1.020	1.040	0.903	18,512
2023-11-01	1.000	1.030	1.000	1.020	0.886	32,546
2023-10-31	1.000	1.005	0.982	1.000	0.869	8,030
2023-10-30	0.974	1.005	0.960	0.994	0.863	12,275
2023-10-27	1.000	1.000	0.964	0.980	0.851	7,624
2023-10-26	0.994	0.996	0.960	0.988	0.858	7,135
2023-10-25	1.000	1.000	0.976	0.990	0.860	14,245
2023-10-24	0.998	0.998	0.968	0.994	0.863	17,728
2023-10-23	1.000	1.000	0.958	0.990	0.860	14,417
2023-10-20	0.996	0.996	0.958	0.980	0.851	5,865
2023-10-19	0.994	0.996	0.970	0.990	0.860	7,233
2023-10-18	0.998	0.998	0.980	0.994	0.863	11,139
2023-10-17	0.998	1.000	0.970	0.990	0.860	15,928
2023-10-16	0.990	0.990	0.972	0.988	0.858	11,587
2023-10-13	1.000	1.010	0.950	0.972	0.844	8,355
2023-10-12	1.000	1.020	0.970	1.000	0.869	20,167
2023-10-11	0.998	1.000	0.970	1.000	0.869	21,128
2023-10-10	0.948	1.000	0.942	0.998	0.867	42,710
2023-10-09	0.980	1.000	0.960	0.964	0.837	41,931
2023-10-06	1.030	1.035	0.986	1.015	0.882	35,285
2023-10-05	1.055	1.055	1.005	1.025	0.890	16,796
2023-10-04	1.020	1.040	1.010	1.040	0.903	27,459
2023-10-03	1.065	1.065	1.010	1.030	0.895	18,300
2023-10-02	1.075	1.075	1.030	1.055	0.916	21,631
2023-09-29	1.050	1.070	1.030	1.055	0.916	36,780
2023-09-28	0.990	1.030	0.990	1.020	0.886	37,642
2023-09-27	1.030	1.030	0.990	1.020	0.886	22,445
2023-09-26	1.040	1.040	1.010	1.010	0.877	29,308
2023-09-25	1.070	1.070	1.020	1.020	0.886	47,355
2023-09-22	1.065	1.120	1.035	1.060	0.921	198,942
2023-09-21	1.045	1.050	1.000	1.040	0.903	47,969
2023-09-20	1.070	1.070	1.010	1.045	0.908	36,073
2023-09-19	1.075	1.075	1.015	1.065	0.925	24,435
2023-09-18	1.070	1.080	1.040	1.070	0.929	87,824
2023-09-15	1.040	1.090	1.020	1.050	0.912	92,920
2023-09-14	1.010	1.025	0.994	1.000	0.869	21,024
2023-09-13	1.035	1.035	0.990	1.010	0.877	50,020
2023-09-12	1.055	1.055	1.000	1.010	0.877	17,321
2023-09-11	1.085	1.095	1.030	1.030	0.895	37,065
2023-09-08	1.060	1.065	1.000	1.065	0.925	55,271
2023-09-07	1.125	1.125	1.050	1.065	0.925	21,087
2023-09-06	1.135	1.135	1.085	1.120	0.973	31,206
2023-09-05	1.105	1.140	1.085	1.125	0.977	45,080
2023-09-04	1.080	1.130	1.070	1.105	0.960	127,846
2023-09-01	1.030	1.060	1.000	1.055	0.916	70,550
2023-08-31	1.030	1.045	1.000	1.030	0.895	27,396
2023-08-30	1.030	1.040	0.998	1.030	0.895	35,834
2023-08-29	1.010	1.025	0.990	1.020	0.886	23,104

← NewerPage 13 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.