European Innovation Solutions S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.790 | 1.808 | 1.782 | 1.798 | 1.798 | 15,210 |
| 2026-10-15 | 1.806 | 1.810 | 1.770 | 1.790 | 1.790 | 42,262 |
| 2026-10-14 | 1.800 | 1.834 | 1.790 | 1.806 | 1.806 | 38,294 |
| 2026-10-13 | 1.800 | 1.810 | 1.792 | 1.800 | 1.800 | 39,059 |
| 2026-10-12 | 1.804 | 1.834 | 1.790 | 1.802 | 1.802 | 32,813 |
| 2026-10-09 | 1.818 | 1.822 | 1.772 | 1.804 | 1.804 | 55,200 |
| 2026-10-08 | 1.850 | 1.850 | 1.786 | 1.810 | 1.810 | 76,326 |
| 2026-10-07 | 1.856 | 1.872 | 1.828 | 1.858 | 1.858 | 40,480 |
| 2026-10-06 | 1.870 | 1.888 | 1.850 | 1.870 | 1.870 | 33,028 |
| 2026-10-05 | 1.860 | 1.872 | 1.820 | 1.864 | 1.864 | 24,086 |
| 2026-10-02 | 1.858 | 1.870 | 1.814 | 1.860 | 1.860 | 61,423 |
| 2026-10-01 | 1.868 | 1.868 | 1.850 | 1.866 | 1.866 | 19,959 |
| 2026-09-30 | 1.868 | 1.880 | 1.854 | 1.868 | 1.868 | 33,221 |
| 2026-09-29 | 1.870 | 1.880 | 1.858 | 1.868 | 1.868 | 27,799 |
| 2026-09-28 | 1.882 | 1.892 | 1.844 | 1.866 | 1.866 | 49,926 |
| 2026-09-25 | 1.844 | 1.898 | 1.844 | 1.874 | 1.874 | 52,318 |
| 2026-09-24 | 1.890 | 1.916 | 1.830 | 1.860 | 1.860 | 56,028 |
| 2026-09-23 | 1.920 | 1.928 | 1.882 | 1.886 | 1.886 | 41,747 |
| 2026-09-22 | 1.940 | 1.960 | 1.890 | 1.920 | 1.920 | 49,351 |
| 2026-09-21 | 1.930 | 1.950 | 1.904 | 1.940 | 1.940 | 51,944 |
| 2026-09-18 | 1.910 | 1.940 | 1.910 | 1.936 | 1.936 | 158,406 |
| 2026-09-17 | 1.910 | 1.928 | 1.884 | 1.900 | 1.900 | 181,608 |
| 2026-09-16 | 1.830 | 1.846 | 1.800 | 1.846 | 1.846 | 41,743 |
| 2026-09-15 | 1.828 | 1.830 | 1.780 | 1.826 | 1.826 | 34,247 |
| 2026-09-14 | 1.860 | 1.870 | 1.784 | 1.830 | 1.830 | 42,859 |
| 2026-09-11 | 1.862 | 1.882 | 1.844 | 1.870 | 1.870 | 72,755 |
| 2026-09-10 | 1.870 | 1.880 | 1.810 | 1.864 | 1.864 | 40,179 |
| 2026-09-09 | 1.880 | 1.894 | 1.852 | 1.870 | 1.870 | 46,326 |
| 2026-09-08 | 1.902 | 1.908 | 1.880 | 1.906 | 1.906 | 25,011 |
| 2026-09-07 | 1.900 | 1.904 | 1.850 | 1.900 | 1.900 | 52,241 |
| 2026-09-04 | 1.840 | 1.882 | 1.840 | 1.854 | 1.854 | 39,361 |
| 2026-09-03 | 1.850 | 1.854 | 1.816 | 1.848 | 1.848 | 71,004 |
| 2026-09-02 | 1.840 | 1.856 | 1.788 | 1.830 | 1.830 | 32,677 |
| 2026-09-01 | 1.880 | 1.880 | 1.840 | 1.860 | 1.860 | 23,717 |
| 2026-08-31 | 1.890 | 1.896 | 1.852 | 1.872 | 1.872 | 30,845 |
| 2026-08-28 | 1.918 | 1.920 | 1.874 | 1.894 | 1.894 | 50,022 |
| 2026-08-27 | 1.920 | 1.930 | 1.900 | 1.910 | 1.910 | 18,155 |
| 2026-08-26 | 1.920 | 1.936 | 1.900 | 1.920 | 1.920 | 37,744 |
| 2026-08-25 | 1.918 | 1.936 | 1.894 | 1.924 | 1.924 | 32,120 |
| 2026-08-24 | 1.890 | 1.934 | 1.880 | 1.914 | 1.914 | 43,060 |
| 2026-08-21 | 1.900 | 1.900 | 1.860 | 1.888 | 1.888 | 32,401 |
| 2026-08-20 | 1.880 | 1.900 | 1.864 | 1.900 | 1.900 | 21,231 |
| 2026-08-19 | 1.882 | 1.890 | 1.856 | 1.880 | 1.880 | 29,321 |
| 2026-08-18 | 1.890 | 1.890 | 1.864 | 1.880 | 1.880 | 16,916 |
| 2026-08-17 | 1.880 | 1.920 | 1.874 | 1.890 | 1.890 | 38,504 |
| 2026-08-14 | 1.886 | 1.888 | 1.854 | 1.880 | 1.880 | 9,700 |
| 2026-08-13 | 1.904 | 1.904 | 1.850 | 1.884 | 1.884 | 19,818 |
| 2026-08-12 | 1.926 | 1.926 | 1.860 | 1.876 | 1.876 | 17,506 |
| 2026-08-11 | 1.934 | 1.934 | 1.868 | 1.898 | 1.898 | 22,505 |
| 2026-08-10 | 1.920 | 1.920 | 1.854 | 1.890 | 1.890 | 16,359 |
| 2026-08-07 | 1.900 | 1.916 | 1.860 | 1.874 | 1.874 | 25,184 |
| 2026-08-06 | 1.926 | 1.930 | 1.876 | 1.898 | 1.898 | 35,269 |
| 2026-08-05 | 1.930 | 1.948 | 1.900 | 1.926 | 1.926 | 28,159 |
| 2026-08-04 | 1.936 | 1.956 | 1.918 | 1.930 | 1.930 | 25,878 |
| 2026-08-03 | 1.958 | 1.990 | 1.900 | 1.932 | 1.932 | 61,304 |
| 2026-07-31 | 1.950 | 1.968 | 1.908 | 1.908 | 1.908 | 57,613 |
| 2026-07-30 | 1.962 | 1.980 | 1.942 | 1.950 | 1.950 | 31,472 |
| 2026-07-29 | 1.880 | 2.000 | 1.860 | 1.974 | 1.974 | 160,841 |
| 2026-07-28 | 1.800 | 1.888 | 1.788 | 1.882 | 1.882 | 108,658 |
| 2026-07-27 | 1.790 | 1.810 | 1.770 | 1.800 | 1.800 | 28,284 |
Page 1 of 21 · 1,242 trading daysOlder →
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.