European Innovation Solutions S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 1.140 | 1.170 | 1.130 | 1.140 | 1.040 | 53,572 |
| 2025-02-06 | 1.130 | 1.145 | 1.120 | 1.140 | 1.040 | 64,048 |
| 2025-02-05 | 1.120 | 1.140 | 1.110 | 1.130 | 1.031 | 68,265 |
| 2025-02-04 | 1.135 | 1.135 | 1.100 | 1.120 | 1.022 | 98,858 |
| 2025-02-03 | 1.165 | 1.165 | 1.110 | 1.130 | 1.031 | 111,421 |
| 2025-01-31 | 1.185 | 1.190 | 1.170 | 1.175 | 1.072 | 118,158 |
| 2025-01-30 | 1.185 | 1.185 | 1.165 | 1.185 | 1.082 | 39,972 |
| 2025-01-29 | 1.175 | 1.200 | 1.170 | 1.185 | 1.082 | 85,073 |
| 2025-01-28 | 1.205 | 1.205 | 1.170 | 1.175 | 1.072 | 40,621 |
| 2025-01-27 | 1.210 | 1.210 | 1.170 | 1.185 | 1.082 | 68,074 |
| 2025-01-24 | 1.190 | 1.205 | 1.180 | 1.205 | 1.100 | 105,422 |
| 2025-01-23 | 1.200 | 1.210 | 1.170 | 1.195 | 1.091 | 44,535 |
| 2025-01-22 | 1.200 | 1.210 | 1.180 | 1.180 | 1.077 | 77,391 |
| 2025-01-21 | 1.215 | 1.225 | 1.180 | 1.190 | 1.086 | 72,688 |
| 2025-01-20 | 1.225 | 1.235 | 1.200 | 1.205 | 1.100 | 82,296 |
| 2025-01-17 | 1.215 | 1.225 | 1.190 | 1.210 | 1.104 | 66,011 |
| 2025-01-16 | 1.200 | 1.210 | 1.190 | 1.200 | 1.095 | 65,563 |
| 2025-01-15 | 1.205 | 1.220 | 1.190 | 1.190 | 1.086 | 55,330 |
| 2025-01-14 | 1.240 | 1.245 | 1.210 | 1.210 | 1.104 | 110,172 |
| 2025-01-13 | 1.245 | 1.250 | 1.220 | 1.240 | 1.132 | 76,065 |
| 2025-01-10 | 1.250 | 1.290 | 1.250 | 1.260 | 1.150 | 225,689 |
| 2025-01-09 | 1.245 | 1.250 | 1.230 | 1.245 | 1.136 | 51,429 |
| 2025-01-08 | 1.235 | 1.250 | 1.220 | 1.245 | 1.136 | 57,016 |
| 2025-01-07 | 1.235 | 1.250 | 1.220 | 1.245 | 1.136 | 63,468 |
| 2025-01-03 | 1.220 | 1.240 | 1.200 | 1.235 | 1.127 | 50,894 |
| 2025-01-02 | 1.215 | 1.225 | 1.195 | 1.200 | 1.095 | 56,312 |
| 2024-12-31 | 1.215 | 1.230 | 1.190 | 1.225 | 1.118 | 44,802 |
| 2024-12-30 | 1.210 | 1.215 | 1.185 | 1.210 | 1.104 | 47,181 |
| 2024-12-27 | 1.200 | 1.215 | 1.175 | 1.210 | 1.104 | 59,687 |
| 2024-12-23 | 1.190 | 1.200 | 1.175 | 1.195 | 1.091 | 42,333 |
| 2024-12-20 | 1.190 | 1.190 | 1.175 | 1.185 | 1.082 | 43,198 |
| 2024-12-19 | 1.185 | 1.190 | 1.170 | 1.185 | 1.082 | 86,925 |
| 2024-12-18 | 1.175 | 1.200 | 1.175 | 1.185 | 1.082 | 154,721 |
| 2024-12-17 | 1.165 | 1.170 | 1.150 | 1.170 | 1.068 | 103,784 |
| 2024-12-16 | 1.150 | 1.160 | 1.135 | 1.160 | 1.059 | 52,777 |
| 2024-12-13 | 1.140 | 1.150 | 1.130 | 1.150 | 1.050 | 48,256 |
| 2024-12-12 | 1.135 | 1.140 | 1.125 | 1.130 | 1.031 | 44,547 |
| 2024-12-11 | 1.145 | 1.145 | 1.125 | 1.125 | 1.027 | 56,433 |
| 2024-12-10 | 1.150 | 1.155 | 1.125 | 1.135 | 1.036 | 66,700 |
| 2024-12-09 | 1.145 | 1.155 | 1.125 | 1.155 | 1.054 | 53,711 |
| 2024-12-06 | 1.135 | 1.140 | 1.125 | 1.140 | 1.040 | 46,251 |
| 2024-12-05 | 1.130 | 1.130 | 1.110 | 1.130 | 1.031 | 74,243 |
| 2024-12-04 | 1.130 | 1.130 | 1.110 | 1.125 | 1.027 | 85,141 |
| 2024-12-03 | 1.135 | 1.135 | 1.105 | 1.125 | 1.027 | 60,983 |
| 2024-12-02 | 1.120 | 1.130 | 1.110 | 1.130 | 1.031 | 70,176 |
| 2024-11-29 | 1.110 | 1.120 | 1.090 | 1.120 | 1.022 | 58,551 |
| 2024-11-28 | 1.110 | 1.115 | 1.090 | 1.105 | 1.009 | 49,823 |
| 2024-11-27 | 1.105 | 1.115 | 1.090 | 1.100 | 1.004 | 44,463 |
| 2024-11-26 | 1.110 | 1.120 | 1.095 | 1.115 | 1.018 | 68,050 |
| 2024-11-25 | 1.135 | 1.135 | 1.095 | 1.115 | 1.018 | 108,319 |
| 2024-11-22 | 1.140 | 1.165 | 1.110 | 1.130 | 1.031 | 77,541 |
| 2024-11-21 | 1.125 | 1.135 | 1.115 | 1.130 | 1.031 | 196,573 |
| 2024-11-20 | 1.115 | 1.130 | 1.100 | 1.125 | 1.027 | 76,540 |
| 2024-11-19 | 1.160 | 1.160 | 1.080 | 1.100 | 1.004 | 59,323 |
| 2024-11-18 | 1.155 | 1.155 | 1.130 | 1.150 | 1.050 | 63,305 |
| 2024-11-15 | 1.180 | 1.195 | 1.145 | 1.170 | 1.068 | 52,221 |
| 2024-11-14 | 1.165 | 1.210 | 1.165 | 1.190 | 1.086 | 82,704 |
| 2024-11-13 | 1.115 | 1.180 | 1.110 | 1.165 | 1.063 | 79,104 |
| 2024-11-12 | 1.140 | 1.140 | 1.105 | 1.115 | 1.018 | 50,258 |
| 2024-11-11 | 1.130 | 1.135 | 1.115 | 1.125 | 1.027 | 26,389 |
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.