European Innovation Solutions S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1.288 | 1.296 | 1.270 | 1.276 | 1.200 | 64,893 |
| 2025-07-31 | 1.330 | 1.342 | 1.294 | 1.294 | 1.217 | 69,941 |
| 2025-07-30 | 1.340 | 1.344 | 1.318 | 1.322 | 1.243 | 47,962 |
| 2025-07-29 | 1.340 | 1.364 | 1.340 | 1.340 | 1.260 | 56,855 |
| 2025-07-28 | 1.334 | 1.380 | 1.334 | 1.340 | 1.260 | 147,623 |
| 2025-07-25 | 1.284 | 1.340 | 1.276 | 1.316 | 1.238 | 132,813 |
| 2025-07-24 | 1.288 | 1.308 | 1.278 | 1.284 | 1.208 | 95,844 |
| 2025-07-23 | 1.298 | 1.320 | 1.286 | 1.286 | 1.210 | 101,955 |
| 2025-07-22 | 1.320 | 1.328 | 1.292 | 1.292 | 1.215 | 63,937 |
| 2025-07-21 | 1.280 | 1.328 | 1.280 | 1.320 | 1.242 | 114,261 |
| 2025-07-18 | 1.300 | 1.306 | 1.250 | 1.280 | 1.204 | 141,950 |
| 2025-07-17 | 1.320 | 1.320 | 1.288 | 1.300 | 1.223 | 49,866 |
| 2025-07-16 | 1.322 | 1.324 | 1.300 | 1.306 | 1.228 | 55,941 |
| 2025-07-15 | 1.296 | 1.330 | 1.296 | 1.328 | 1.249 | 65,163 |
| 2025-07-14 | 1.292 | 1.302 | 1.270 | 1.290 | 1.213 | 58,171 |
| 2025-07-11 | 1.320 | 1.320 | 1.294 | 1.302 | 1.225 | 29,274 |
| 2025-07-10 | 1.306 | 1.326 | 1.302 | 1.320 | 1.242 | 94,075 |
| 2025-07-09 | 1.294 | 1.322 | 1.294 | 1.300 | 1.223 | 50,115 |
| 2025-07-08 | 1.300 | 1.300 | 1.280 | 1.288 | 1.211 | 93,618 |
| 2025-07-07 | 1.326 | 1.326 | 1.296 | 1.300 | 1.223 | 56,512 |
| 2025-07-04 | 1.344 | 1.350 | 1.324 | 1.340 | 1.223 | 39,868 |
| 2025-07-03 | 1.348 | 1.364 | 1.334 | 1.350 | 1.232 | 41,153 |
| 2025-07-02 | 1.350 | 1.350 | 1.334 | 1.348 | 1.230 | 38,671 |
| 2025-07-01 | 1.346 | 1.362 | 1.330 | 1.348 | 1.230 | 34,600 |
| 2025-06-30 | 1.354 | 1.356 | 1.322 | 1.346 | 1.228 | 32,854 |
| 2025-06-27 | 1.368 | 1.380 | 1.348 | 1.348 | 1.230 | 98,514 |
| 2025-06-26 | 1.356 | 1.380 | 1.350 | 1.366 | 1.247 | 177,364 |
| 2025-06-25 | 1.330 | 1.368 | 1.330 | 1.350 | 1.232 | 226,722 |
| 2025-06-24 | 1.288 | 1.322 | 1.280 | 1.322 | 1.207 | 172,761 |
| 2025-06-23 | 1.224 | 1.260 | 1.224 | 1.258 | 1.148 | 66,492 |
| 2025-06-20 | 1.224 | 1.250 | 1.212 | 1.240 | 1.132 | 65,256 |
| 2025-06-19 | 1.210 | 1.234 | 1.200 | 1.218 | 1.112 | 164,575 |
| 2025-06-18 | 1.200 | 1.238 | 1.192 | 1.220 | 1.113 | 56,949 |
| 2025-06-17 | 1.218 | 1.218 | 1.196 | 1.210 | 1.104 | 52,628 |
| 2025-06-16 | 1.220 | 1.234 | 1.212 | 1.220 | 1.113 | 72,690 |
| 2025-06-13 | 1.240 | 1.240 | 1.208 | 1.220 | 1.113 | 124,558 |
| 2025-06-12 | 1.278 | 1.278 | 1.246 | 1.250 | 1.141 | 90,500 |
| 2025-06-11 | 1.280 | 1.280 | 1.256 | 1.266 | 1.155 | 60,241 |
| 2025-06-10 | 1.256 | 1.272 | 1.252 | 1.272 | 1.161 | 78,784 |
| 2025-06-06 | 1.256 | 1.278 | 1.250 | 1.250 | 1.141 | 99,549 |
| 2025-06-05 | 1.268 | 1.270 | 1.244 | 1.248 | 1.139 | 92,287 |
| 2025-06-04 | 1.284 | 1.300 | 1.270 | 1.270 | 1.159 | 90,740 |
| 2025-06-03 | 1.280 | 1.310 | 1.264 | 1.280 | 1.168 | 135,340 |
| 2025-06-02 | 1.176 | 1.296 | 1.174 | 1.280 | 1.168 | 366,920 |
| 2025-05-30 | 1.176 | 1.186 | 1.168 | 1.170 | 1.068 | 83,370 |
| 2025-05-29 | 1.190 | 1.190 | 1.168 | 1.172 | 1.070 | 132,235 |
| 2025-05-28 | 1.190 | 1.194 | 1.170 | 1.176 | 1.073 | 90,756 |
| 2025-05-27 | 1.210 | 1.210 | 1.190 | 1.196 | 1.092 | 53,179 |
| 2025-05-26 | 1.180 | 1.210 | 1.170 | 1.208 | 1.103 | 96,663 |
| 2025-05-23 | 1.176 | 1.192 | 1.152 | 1.168 | 1.066 | 127,879 |
| 2025-05-22 | 1.180 | 1.188 | 1.168 | 1.180 | 1.077 | 84,971 |
| 2025-05-21 | 1.190 | 1.194 | 1.184 | 1.186 | 1.082 | 91,565 |
| 2025-05-20 | 1.176 | 1.194 | 1.172 | 1.184 | 1.081 | 132,843 |
| 2025-05-19 | 1.188 | 1.188 | 1.168 | 1.180 | 1.077 | 60,813 |
| 2025-05-16 | 1.178 | 1.190 | 1.170 | 1.178 | 1.075 | 59,515 |
| 2025-05-15 | 1.192 | 1.194 | 1.172 | 1.180 | 1.077 | 276,484 |
| 2025-05-14 | 1.190 | 1.196 | 1.172 | 1.190 | 1.086 | 71,764 |
| 2025-05-13 | 1.206 | 1.208 | 1.174 | 1.194 | 1.090 | 60,400 |
| 2025-05-12 | 1.198 | 1.230 | 1.190 | 1.198 | 1.093 | 188,753 |
| 2025-05-09 | 1.166 | 1.204 | 1.166 | 1.182 | 1.079 | 142,242 |
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.