European Innovation Solutions S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1.676 | 1.676 | 1.600 | 1.622 | 1.568 | 59,164 |
| 2026-04-28 | 1.658 | 1.686 | 1.640 | 1.660 | 1.605 | 50,518 |
| 2026-04-27 | 1.690 | 1.694 | 1.650 | 1.660 | 1.605 | 86,069 |
| 2026-04-24 | 1.676 | 1.682 | 1.662 | 1.678 | 1.622 | 54,938 |
| 2026-04-23 | 1.678 | 1.684 | 1.614 | 1.664 | 1.609 | 111,781 |
| 2026-04-22 | 1.680 | 1.680 | 1.610 | 1.642 | 1.587 | 86,174 |
| 2026-04-21 | 1.628 | 1.680 | 1.596 | 1.680 | 1.624 | 82,281 |
| 2026-04-20 | 1.570 | 1.616 | 1.570 | 1.590 | 1.537 | 36,622 |
| 2026-04-17 | 1.628 | 1.640 | 1.610 | 1.620 | 1.566 | 55,055 |
| 2026-04-16 | 1.580 | 1.648 | 1.580 | 1.624 | 1.570 | 56,551 |
| 2026-04-15 | 1.580 | 1.602 | 1.572 | 1.588 | 1.535 | 49,337 |
| 2026-04-14 | 1.584 | 1.600 | 1.556 | 1.580 | 1.527 | 63,627 |
| 2026-04-09 | 1.574 | 1.580 | 1.538 | 1.568 | 1.516 | 44,217 |
| 2026-04-08 | 1.550 | 1.594 | 1.524 | 1.594 | 1.541 | 102,577 |
| 2026-04-07 | 1.486 | 1.510 | 1.450 | 1.450 | 1.402 | 40,771 |
| 2026-04-02 | 1.512 | 1.512 | 1.450 | 1.486 | 1.437 | 62,873 |
| 2026-04-01 | 1.516 | 1.546 | 1.500 | 1.530 | 1.479 | 38,492 |
| 2026-03-31 | 1.444 | 1.486 | 1.430 | 1.482 | 1.433 | 71,247 |
| 2026-03-30 | 1.460 | 1.468 | 1.422 | 1.430 | 1.382 | 73,982 |
| 2026-03-27 | 1.504 | 1.504 | 1.450 | 1.470 | 1.421 | 60,564 |
| 2026-03-26 | 1.544 | 1.544 | 1.494 | 1.514 | 1.464 | 52,372 |
| 2026-03-24 | 1.546 | 1.546 | 1.512 | 1.544 | 1.493 | 39,505 |
| 2026-03-23 | 1.560 | 1.582 | 1.480 | 1.570 | 1.518 | 129,339 |
| 2026-03-20 | 1.602 | 1.614 | 1.536 | 1.560 | 1.508 | 49,577 |
| 2026-03-19 | 1.648 | 1.648 | 1.570 | 1.586 | 1.533 | 82,352 |
| 2026-03-18 | 1.684 | 1.716 | 1.620 | 1.666 | 1.610 | 47,354 |
| 2026-03-17 | 1.680 | 1.702 | 1.664 | 1.690 | 1.634 | 23,024 |
| 2026-03-16 | 1.672 | 1.698 | 1.650 | 1.680 | 1.624 | 50,133 |
| 2026-03-13 | 1.570 | 1.688 | 1.570 | 1.678 | 1.622 | 85,922 |
| 2026-03-12 | 1.602 | 1.614 | 1.584 | 1.586 | 1.533 | 29,497 |
| 2026-03-11 | 1.560 | 1.610 | 1.538 | 1.610 | 1.556 | 60,125 |
| 2026-03-10 | 1.510 | 1.578 | 1.492 | 1.560 | 1.508 | 67,617 |
| 2026-03-09 | 1.380 | 1.460 | 1.380 | 1.460 | 1.411 | 71,952 |
| 2026-03-06 | 1.522 | 1.522 | 1.460 | 1.476 | 1.427 | 72,257 |
| 2026-03-05 | 1.520 | 1.560 | 1.500 | 1.522 | 1.471 | 108,386 |
| 2026-03-04 | 1.430 | 1.532 | 1.430 | 1.518 | 1.467 | 100,834 |
| 2026-03-03 | 1.580 | 1.580 | 1.382 | 1.450 | 1.402 | 150,623 |
| 2026-03-02 | 1.574 | 1.642 | 1.570 | 1.604 | 1.551 | 94,381 |
| 2026-02-27 | 1.716 | 1.754 | 1.662 | 1.694 | 1.638 | 60,074 |
| 2026-02-26 | 1.738 | 1.750 | 1.706 | 1.718 | 1.661 | 38,417 |
| 2026-02-25 | 1.736 | 1.738 | 1.700 | 1.738 | 1.680 | 62,685 |
| 2026-02-24 | 1.762 | 1.780 | 1.720 | 1.720 | 1.663 | 67,522 |
| 2026-02-20 | 1.780 | 1.794 | 1.758 | 1.780 | 1.721 | 20,557 |
| 2026-02-19 | 1.846 | 1.848 | 1.754 | 1.760 | 1.701 | 46,806 |
| 2026-02-18 | 1.786 | 1.844 | 1.774 | 1.840 | 1.779 | 151,495 |
| 2026-02-17 | 1.782 | 1.794 | 1.768 | 1.770 | 1.711 | 99,065 |
| 2026-02-16 | 1.810 | 1.820 | 1.764 | 1.782 | 1.723 | 45,812 |
| 2026-02-13 | 1.834 | 1.844 | 1.782 | 1.790 | 1.730 | 104,327 |
| 2026-02-12 | 1.870 | 1.900 | 1.828 | 1.834 | 1.773 | 289,869 |
| 2026-02-11 | 1.790 | 1.800 | 1.734 | 1.794 | 1.734 | 203,286 |
| 2026-02-10 | 1.796 | 1.816 | 1.770 | 1.790 | 1.730 | 50,719 |
| 2026-02-09 | 1.870 | 1.888 | 1.780 | 1.780 | 1.721 | 102,765 |
| 2026-02-06 | 1.856 | 1.896 | 1.780 | 1.870 | 1.808 | 104,627 |
| 2026-02-05 | 1.800 | 1.910 | 1.796 | 1.856 | 1.794 | 246,225 |
| 2026-02-04 | 1.794 | 1.800 | 1.778 | 1.800 | 1.740 | 84,927 |
| 2026-02-03 | 1.806 | 1.822 | 1.788 | 1.794 | 1.734 | 55,007 |
| 2026-02-02 | 1.810 | 1.830 | 1.788 | 1.806 | 1.746 | 78,683 |
| 2026-01-30 | 1.882 | 1.884 | 1.840 | 1.850 | 1.740 | 35,495 |
| 2026-01-29 | 1.882 | 1.896 | 1.854 | 1.870 | 1.759 | 50,508 |
| 2026-01-28 | 1.890 | 1.908 | 1.882 | 1.882 | 1.770 | 66,128 |
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.