European Innovation Solutions S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.120 | 1.140 | 1.105 | 1.130 | 1.031 | 15,628 |
| 2024-11-07 | 1.130 | 1.140 | 1.110 | 1.110 | 1.013 | 48,093 |
| 2024-11-06 | 1.150 | 1.150 | 1.115 | 1.130 | 1.031 | 54,484 |
| 2024-11-05 | 1.120 | 1.125 | 1.100 | 1.110 | 1.013 | 70,627 |
| 2024-11-04 | 1.140 | 1.145 | 1.100 | 1.100 | 1.004 | 49,033 |
| 2024-11-01 | 1.135 | 1.140 | 1.120 | 1.120 | 1.022 | 30,105 |
| 2024-10-31 | 1.130 | 1.140 | 1.110 | 1.130 | 1.031 | 44,056 |
| 2024-10-30 | 1.160 | 1.185 | 1.115 | 1.130 | 1.031 | 88,769 |
| 2024-10-29 | 1.160 | 1.185 | 1.155 | 1.170 | 1.068 | 48,460 |
| 2024-10-25 | 1.150 | 1.170 | 1.140 | 1.165 | 1.063 | 47,140 |
| 2024-10-24 | 1.160 | 1.170 | 1.150 | 1.155 | 1.054 | 33,517 |
| 2024-10-23 | 1.165 | 1.175 | 1.150 | 1.165 | 1.063 | 52,919 |
| 2024-10-22 | 1.205 | 1.205 | 1.160 | 1.165 | 1.063 | 45,332 |
| 2024-10-21 | 1.205 | 1.210 | 1.165 | 1.195 | 1.091 | 41,549 |
| 2024-10-18 | 1.195 | 1.220 | 1.185 | 1.195 | 1.091 | 40,553 |
| 2024-10-17 | 1.175 | 1.195 | 1.170 | 1.185 | 1.082 | 54,538 |
| 2024-10-16 | 1.180 | 1.190 | 1.165 | 1.180 | 1.077 | 58,148 |
| 2024-10-15 | 1.170 | 1.190 | 1.155 | 1.190 | 1.086 | 23,980 |
| 2024-10-14 | 1.160 | 1.175 | 1.155 | 1.170 | 1.068 | 51,231 |
| 2024-10-11 | 1.175 | 1.180 | 1.155 | 1.170 | 1.068 | 51,739 |
| 2024-10-10 | 1.180 | 1.185 | 1.155 | 1.170 | 1.068 | 49,527 |
| 2024-10-09 | 1.180 | 1.185 | 1.155 | 1.175 | 1.072 | 57,173 |
| 2024-10-08 | 1.165 | 1.175 | 1.145 | 1.175 | 1.072 | 56,092 |
| 2024-10-07 | 1.180 | 1.180 | 1.160 | 1.160 | 1.059 | 70,847 |
| 2024-10-04 | 1.185 | 1.190 | 1.160 | 1.170 | 1.068 | 72,406 |
| 2024-10-03 | 1.195 | 1.195 | 1.150 | 1.175 | 1.072 | 88,751 |
| 2024-10-02 | 1.200 | 1.215 | 1.180 | 1.190 | 1.086 | 143,998 |
| 2024-10-01 | 1.265 | 1.265 | 1.210 | 1.230 | 1.123 | 198,739 |
| 2024-09-30 | 1.295 | 1.295 | 1.250 | 1.260 | 1.150 | 73,714 |
| 2024-09-27 | 1.325 | 1.340 | 1.275 | 1.290 | 1.177 | 220,501 |
| 2024-09-26 | 1.300 | 1.330 | 1.290 | 1.320 | 1.205 | 78,778 |
| 2024-09-25 | 1.290 | 1.305 | 1.270 | 1.300 | 1.187 | 76,869 |
| 2024-09-24 | 1.290 | 1.295 | 1.265 | 1.295 | 1.182 | 66,534 |
| 2024-09-23 | 1.280 | 1.290 | 1.240 | 1.275 | 1.164 | 64,182 |
| 2024-09-20 | 1.280 | 1.285 | 1.255 | 1.270 | 1.159 | 52,121 |
| 2024-09-19 | 1.260 | 1.290 | 1.250 | 1.275 | 1.164 | 81,815 |
| 2024-09-18 | 1.270 | 1.270 | 1.240 | 1.265 | 1.155 | 62,988 |
| 2024-09-17 | 1.270 | 1.280 | 1.250 | 1.265 | 1.155 | 60,349 |
| 2024-09-16 | 1.285 | 1.285 | 1.245 | 1.260 | 1.150 | 55,087 |
| 2024-09-13 | 1.260 | 1.280 | 1.250 | 1.270 | 1.159 | 41,796 |
| 2024-09-12 | 1.275 | 1.300 | 1.260 | 1.260 | 1.150 | 71,638 |
| 2024-09-11 | 1.295 | 1.300 | 1.260 | 1.270 | 1.159 | 49,261 |
| 2024-09-10 | 1.295 | 1.310 | 1.290 | 1.295 | 1.182 | 50,771 |
| 2024-09-09 | 1.315 | 1.325 | 1.280 | 1.300 | 1.187 | 180,621 |
| 2024-09-06 | 1.300 | 1.305 | 1.260 | 1.280 | 1.168 | 37,536 |
| 2024-09-05 | 1.290 | 1.325 | 1.280 | 1.300 | 1.187 | 36,260 |
| 2024-09-04 | 1.285 | 1.285 | 1.255 | 1.270 | 1.159 | 47,670 |
| 2024-09-03 | 1.320 | 1.325 | 1.285 | 1.295 | 1.182 | 40,473 |
| 2024-09-02 | 1.300 | 1.310 | 1.270 | 1.300 | 1.187 | 56,841 |
| 2024-08-30 | 1.295 | 1.310 | 1.265 | 1.285 | 1.173 | 47,637 |
| 2024-08-29 | 1.285 | 1.290 | 1.260 | 1.275 | 1.164 | 40,265 |
| 2024-08-28 | 1.265 | 1.305 | 1.245 | 1.285 | 1.173 | 81,654 |
| 2024-08-27 | 1.245 | 1.265 | 1.240 | 1.255 | 1.145 | 54,050 |
| 2024-08-26 | 1.250 | 1.255 | 1.225 | 1.250 | 1.141 | 50,049 |
| 2024-08-23 | 1.265 | 1.275 | 1.235 | 1.240 | 1.132 | 51,344 |
| 2024-08-22 | 1.240 | 1.260 | 1.230 | 1.255 | 1.145 | 43,185 |
| 2024-08-21 | 1.255 | 1.275 | 1.235 | 1.235 | 1.127 | 59,102 |
| 2024-08-20 | 1.250 | 1.260 | 1.230 | 1.260 | 1.150 | 48,310 |
| 2024-08-19 | 1.285 | 1.290 | 1.235 | 1.235 | 1.127 | 36,452 |
| 2024-08-16 | 1.275 | 1.295 | 1.260 | 1.260 | 1.150 | 31,941 |
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.