European Innovation Solutions S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	1.015	1.015	0.990	1.010	0.877	20,010
2023-08-25	1.030	1.030	0.976	1.010	0.877	33,195
2023-08-24	1.025	1.030	0.990	1.020	0.886	14,082
2023-08-23	1.030	1.050	0.990	1.010	0.877	37,133
2023-08-22	1.025	1.030	1.000	1.030	0.895	87,408
2023-08-21	1.030	1.030	0.986	1.010	0.877	11,803
2023-08-18	1.035	1.040	0.994	1.020	0.886	20,093
2023-08-17	1.035	1.045	0.998	1.025	0.890	72,652
2023-08-16	1.020	1.030	0.996	1.030	0.895	61,713
2023-08-14	1.020	1.020	0.982	1.010	0.877	17,791
2023-08-11	1.045	1.045	0.990	1.020	0.886	39,965
2023-08-10	1.040	1.065	1.000	1.035	0.899	23,443
2023-08-09	1.080	1.080	1.020	1.040	0.903	105,080
2023-08-08	1.100	1.105	1.035	1.065	0.925	108,149
2023-08-07	1.020	1.090	1.000	1.090	0.947	142,697
2023-08-04	0.966	1.035	0.966	1.020	0.886	161,542
2023-08-03	0.914	0.970	0.914	0.966	0.839	18,158
2023-08-02	0.968	0.968	0.874	0.930	0.808	57,940
2023-08-01	0.986	0.986	0.956	0.962	0.836	13,785
2023-07-31	0.984	0.990	0.976	0.976	0.848	26,146
2023-07-28	0.984	0.984	0.948	0.972	0.844	17,516
2023-07-27	0.990	0.990	0.956	0.982	0.853	54,428
2023-07-26	0.978	0.988	0.968	0.986	0.856	57,555
2023-07-25	0.910	0.986	0.900	0.960	0.834	94,844
2023-07-24	0.900	0.910	0.888	0.900	0.782	22,379
2023-07-21	0.894	0.910	0.884	0.894	0.776	31,387
2023-07-20	0.894	0.900	0.870	0.894	0.776	34,620
2023-07-19	0.860	0.900	0.848	0.896	0.778	40,834
2023-07-18	0.862	0.862	0.830	0.858	0.745	19,494
2023-07-17	0.870	0.872	0.840	0.850	0.738	47,180
2023-07-14	0.822	0.870	0.822	0.864	0.750	36,219
2023-07-13	0.820	0.824	0.810	0.820	0.712	10,553
2023-07-12	0.820	0.824	0.816	0.822	0.714	2,728
2023-07-11	0.812	0.828	0.796	0.814	0.707	27,221
2023-07-10	0.818	0.820	0.794	0.812	0.705	12,394
2023-07-07	0.814	0.816	0.800	0.810	0.704	7,079
2023-07-06	0.822	0.822	0.796	0.810	0.704	100,525
2023-07-05	0.830	0.830	0.808	0.820	0.712	15,156
2023-07-04	0.836	0.836	0.802	0.822	0.714	40,189
2023-07-03	0.820	0.834	0.804	0.820	0.712	20,967
2023-06-30	0.828	0.828	0.800	0.820	0.712	20,067
2023-06-29	0.760	0.830	0.760	0.822	0.714	112,381
2023-06-28	0.754	0.766	0.734	0.764	0.664	39,674
2023-06-27	0.746	0.746	0.726	0.726	0.631	7,471
2023-06-26	0.756	0.766	0.712	0.730	0.634	23,042
2023-06-23	0.748	0.758	0.740	0.748	0.650	13,134
2023-06-22	0.768	0.768	0.738	0.748	0.650	8,063
2023-06-21	0.770	0.770	0.744	0.762	0.662	15,588
2023-06-20	0.776	0.776	0.746	0.762	0.662	23,155
2023-06-19	0.786	0.786	0.760	0.776	0.674	33,218
2023-06-16	0.780	0.780	0.764	0.774	0.672	119,265
2023-06-15	0.782	0.782	0.752	0.770	0.669	3,523
2023-06-14	0.766	0.774	0.750	0.770	0.669	42,353
2023-06-13	0.750	0.772	0.750	0.762	0.662	17,643
2023-06-12	0.742	0.758	0.738	0.750	0.651	86,319
2023-06-09	0.740	0.746	0.714	0.726	0.631	31,074
2023-06-08	0.750	0.754	0.730	0.738	0.641	15,849
2023-06-07	0.722	0.748	0.720	0.732	0.636	30,759
2023-06-06	0.736	0.740	0.710	0.722	0.627	25,926
2023-06-02	0.664	0.720	0.658	0.710	0.617	301,551

← NewerPage 14 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.