European Innovation Solutions S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	0.630	0.668	0.630	0.658	0.572	128,087
2022-09-09	0.630	0.630	0.618	0.630	0.547	16,504
2022-09-08	0.630	0.630	0.614	0.626	0.544	1,866
2022-09-07	0.608	0.624	0.602	0.624	0.542	11,447
2022-09-06	0.610	0.620	0.608	0.612	0.532	9,150
2022-09-05	0.618	0.630	0.612	0.618	0.537	13,695
2022-09-02	0.630	0.640	0.616	0.638	0.554	15,654
2022-09-01	0.630	0.636	0.622	0.626	0.544	12,602
2022-08-31	0.648	0.648	0.632	0.638	0.554	4,342
2022-08-30	0.656	0.656	0.630	0.632	0.549	8,211
2022-08-29	0.650	0.668	0.628	0.640	0.556	21,015
2022-08-26	0.678	0.678	0.650	0.670	0.582	12,262
2022-08-25	0.686	0.686	0.650	0.660	0.573	22,038
2022-08-24	0.668	0.684	0.668	0.670	0.582	16,152
2022-08-23	0.690	0.690	0.670	0.688	0.598	3,660
2022-08-22	0.688	0.692	0.672	0.690	0.599	6,869
2022-08-19	0.688	0.690	0.670	0.690	0.599	7,300
2022-08-18	0.680	0.690	0.672	0.690	0.599	2,970
2022-08-17	0.692	0.694	0.672	0.680	0.591	24,937
2022-08-16	0.694	0.696	0.678	0.690	0.599	22,317
2022-08-12	0.668	0.696	0.666	0.686	0.596	51,097
2022-08-11	0.666	0.666	0.646	0.666	0.578	17,348
2022-08-10	0.656	0.660	0.634	0.660	0.573	11,060
2022-08-09	0.660	0.660	0.636	0.656	0.570	5,639
2022-08-08	0.642	0.666	0.642	0.654	0.568	3,700
2022-08-05	0.666	0.666	0.638	0.650	0.565	13,727
2022-08-04	0.660	0.668	0.646	0.656	0.570	18,638
2022-08-03	0.668	0.680	0.644	0.662	0.575	37,271
2022-08-02	0.674	0.676	0.650	0.668	0.580	5,367
2022-08-01	0.660	0.688	0.660	0.674	0.585	133,106
2022-07-29	0.660	0.670	0.658	0.660	0.573	57,060
2022-07-28	0.600	0.660	0.600	0.650	0.565	258,189
2022-07-27	0.606	0.606	0.592	0.600	0.521	36,439
2022-07-26	0.610	0.610	0.592	0.606	0.526	11,031
2022-07-25	0.616	0.618	0.596	0.610	0.530	4,560
2022-07-22	0.610	0.614	0.600	0.612	0.532	8,150
2022-07-21	0.598	0.612	0.598	0.608	0.528	2,900
2022-07-20	0.620	0.622	0.588	0.592	0.514	77,760
2022-07-19	0.604	0.608	0.594	0.608	0.528	6,050
2022-07-18	0.602	0.620	0.590	0.608	0.528	18,963
2022-07-15	0.600	0.604	0.590	0.602	0.523	2,253
2022-07-14	0.618	0.620	0.594	0.610	0.530	7,790
2022-07-13	0.608	0.618	0.600	0.616	0.535	6,959
2022-07-12	0.604	0.618	0.590	0.608	0.528	7,100
2022-07-11	0.600	0.606	0.582	0.604	0.525	43,874
2022-07-08	0.626	0.626	0.596	0.600	0.521	43,575
2022-07-07	0.636	0.636	0.608	0.628	0.545	9,325
2022-07-06	0.612	0.636	0.600	0.622	0.540	82,403
2022-07-05	0.638	0.646	0.600	0.612	0.532	56,603
2022-07-04	0.578	0.644	0.578	0.632	0.549	127,939
2022-07-01	0.576	0.590	0.576	0.578	0.502	15,524
2022-06-30	0.584	0.584	0.572	0.576	0.500	80,680
2022-06-29	0.580	0.588	0.568	0.580	0.504	163,996
2022-06-28	0.586	0.586	0.564	0.572	0.497	27,500
2022-06-27	0.580	0.588	0.568	0.586	0.509	17,771
2022-06-24	0.580	0.594	0.570	0.584	0.507	54,589
2022-06-23	0.570	0.578	0.562	0.572	0.497	315,300
2022-06-22	0.546	0.570	0.534	0.570	0.495	54,604
2022-06-21	0.520	0.540	0.520	0.540	0.469	28,713
2022-06-20	0.514	0.520	0.514	0.520	0.452	2,273

← NewerPage 18 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.