European Innovation Solutions S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 1.700 | 1.720 | 1.654 | 1.700 | 1.599 | 150,612 |
| 2025-10-24 | 1.580 | 1.758 | 1.580 | 1.686 | 1.586 | 306,165 |
| 2025-10-23 | 1.548 | 1.566 | 1.538 | 1.564 | 1.471 | 147,339 |
| 2025-10-22 | 1.550 | 1.570 | 1.526 | 1.542 | 1.450 | 125,997 |
| 2025-10-21 | 1.538 | 1.566 | 1.494 | 1.544 | 1.452 | 172,506 |
| 2025-10-20 | 1.396 | 1.542 | 1.392 | 1.508 | 1.418 | 265,184 |
| 2025-10-17 | 1.376 | 1.376 | 1.324 | 1.376 | 1.294 | 135,900 |
| 2025-10-16 | 1.412 | 1.428 | 1.380 | 1.398 | 1.315 | 98,341 |
| 2025-10-15 | 1.432 | 1.440 | 1.410 | 1.420 | 1.336 | 61,163 |
| 2025-10-14 | 1.442 | 1.450 | 1.404 | 1.430 | 1.345 | 137,536 |
| 2025-10-13 | 1.400 | 1.448 | 1.400 | 1.436 | 1.351 | 194,230 |
| 2025-10-10 | 1.378 | 1.414 | 1.370 | 1.412 | 1.328 | 154,612 |
| 2025-10-09 | 1.306 | 1.378 | 1.290 | 1.378 | 1.296 | 99,463 |
| 2025-10-08 | 1.272 | 1.324 | 1.272 | 1.302 | 1.225 | 51,329 |
| 2025-10-07 | 1.278 | 1.278 | 1.254 | 1.276 | 1.200 | 56,459 |
| 2025-10-06 | 1.280 | 1.282 | 1.268 | 1.276 | 1.200 | 67,348 |
| 2025-10-03 | 1.280 | 1.292 | 1.270 | 1.278 | 1.202 | 52,233 |
| 2025-10-02 | 1.268 | 1.284 | 1.260 | 1.270 | 1.195 | 37,825 |
| 2025-10-01 | 1.268 | 1.280 | 1.266 | 1.266 | 1.191 | 48,859 |
| 2025-09-30 | 1.270 | 1.288 | 1.254 | 1.266 | 1.191 | 108,439 |
| 2025-09-29 | 1.284 | 1.288 | 1.272 | 1.278 | 1.202 | 55,677 |
| 2025-09-26 | 1.294 | 1.304 | 1.270 | 1.280 | 1.204 | 71,282 |
| 2025-09-25 | 1.298 | 1.298 | 1.272 | 1.288 | 1.211 | 82,599 |
| 2025-09-24 | 1.308 | 1.316 | 1.288 | 1.298 | 1.221 | 61,591 |
| 2025-09-23 | 1.308 | 1.324 | 1.292 | 1.304 | 1.227 | 55,176 |
| 2025-09-22 | 1.312 | 1.312 | 1.290 | 1.300 | 1.223 | 63,555 |
| 2025-09-19 | 1.314 | 1.316 | 1.290 | 1.300 | 1.223 | 68,020 |
| 2025-09-18 | 1.324 | 1.342 | 1.310 | 1.310 | 1.232 | 28,244 |
| 2025-09-17 | 1.344 | 1.348 | 1.310 | 1.324 | 1.245 | 42,135 |
| 2025-09-16 | 1.350 | 1.350 | 1.336 | 1.336 | 1.257 | 56,038 |
| 2025-09-15 | 1.310 | 1.338 | 1.310 | 1.338 | 1.258 | 60,804 |
| 2025-09-12 | 1.318 | 1.330 | 1.296 | 1.304 | 1.227 | 63,488 |
| 2025-09-11 | 1.300 | 1.314 | 1.292 | 1.296 | 1.219 | 38,830 |
| 2025-09-10 | 1.292 | 1.304 | 1.280 | 1.300 | 1.223 | 61,510 |
| 2025-09-09 | 1.268 | 1.296 | 1.268 | 1.292 | 1.215 | 54,130 |
| 2025-09-08 | 1.284 | 1.290 | 1.268 | 1.270 | 1.195 | 91,030 |
| 2025-09-05 | 1.308 | 1.308 | 1.272 | 1.290 | 1.213 | 132,957 |
| 2025-09-04 | 1.290 | 1.302 | 1.280 | 1.288 | 1.211 | 54,693 |
| 2025-09-03 | 1.290 | 1.308 | 1.280 | 1.288 | 1.211 | 47,887 |
| 2025-09-02 | 1.320 | 1.330 | 1.290 | 1.290 | 1.213 | 64,239 |
| 2025-09-01 | 1.370 | 1.370 | 1.326 | 1.326 | 1.247 | 80,652 |
| 2025-08-29 | 1.354 | 1.356 | 1.330 | 1.354 | 1.274 | 78,920 |
| 2025-08-28 | 1.392 | 1.398 | 1.342 | 1.354 | 1.274 | 90,636 |
| 2025-08-27 | 1.390 | 1.400 | 1.374 | 1.392 | 1.309 | 58,882 |
| 2025-08-26 | 1.406 | 1.412 | 1.380 | 1.382 | 1.300 | 87,537 |
| 2025-08-25 | 1.384 | 1.428 | 1.384 | 1.412 | 1.328 | 70,367 |
| 2025-08-22 | 1.440 | 1.446 | 1.392 | 1.396 | 1.313 | 98,280 |
| 2025-08-21 | 1.402 | 1.460 | 1.402 | 1.424 | 1.339 | 170,457 |
| 2025-08-20 | 1.310 | 1.400 | 1.310 | 1.390 | 1.307 | 160,273 |
| 2025-08-19 | 1.320 | 1.332 | 1.310 | 1.318 | 1.240 | 77,629 |
| 2025-08-18 | 1.328 | 1.334 | 1.308 | 1.308 | 1.230 | 82,602 |
| 2025-08-14 | 1.340 | 1.350 | 1.324 | 1.342 | 1.262 | 104,005 |
| 2025-08-13 | 1.334 | 1.340 | 1.318 | 1.340 | 1.260 | 104,788 |
| 2025-08-12 | 1.350 | 1.350 | 1.312 | 1.328 | 1.249 | 75,977 |
| 2025-08-11 | 1.340 | 1.340 | 1.312 | 1.338 | 1.258 | 93,636 |
| 2025-08-08 | 1.330 | 1.334 | 1.318 | 1.330 | 1.251 | 43,201 |
| 2025-08-07 | 1.318 | 1.348 | 1.318 | 1.332 | 1.253 | 84,631 |
| 2025-08-06 | 1.306 | 1.320 | 1.288 | 1.316 | 1.238 | 126,727 |
| 2025-08-05 | 1.294 | 1.308 | 1.280 | 1.306 | 1.228 | 66,039 |
| 2025-08-04 | 1.270 | 1.294 | 1.258 | 1.294 | 1.217 | 67,724 |
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.