E. Pairis S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 0.998 | 1.050 | 0.998 | 1.035 | 1.035 | 386 |
| 2024-08-13 | 1.035 | 1.070 | 0.960 | 0.960 | 0.960 | 1,005 |
| 2024-08-12 | 1.035 | 1.035 | 1.000 | 1.025 | 1.025 | 4,147 |
| 2024-08-09 | 1.015 | 1.040 | 1.015 | 1.020 | 1.020 | 774 |
| 2024-08-08 | 1.035 | 1.035 | 0.990 | 1.000 | 1.000 | 171 |
| 2024-08-07 | 1.000 | 1.040 | 1.000 | 1.010 | 1.010 | 1,615 |
| 2024-08-06 | 1.015 | 1.015 | 1.010 | 1.010 | 1.010 | 2,280 |
| 2024-08-05 | 1.045 | 1.080 | 0.980 | 0.980 | 0.980 | 4,001 |
| 2024-08-02 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 0 |
| 2024-08-01 | 1.050 | 1.085 | 1.050 | 1.085 | 1.085 | 260 |
| 2024-07-31 | 1.055 | 1.075 | 1.050 | 1.075 | 1.075 | 192 |
| 2024-07-30 | 1.060 | 1.090 | 1.060 | 1.080 | 1.080 | 1,709 |
| 2024-07-29 | 1.085 | 1.090 | 1.060 | 1.090 | 1.090 | 1,094 |
| 2024-07-26 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 50 |
| 2024-07-25 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 361 |
| 2024-07-24 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 100 |
| 2024-07-23 | 1.060 | 1.095 | 1.060 | 1.095 | 1.095 | 1,009 |
| 2024-07-22 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-07-19 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-07-18 | 1.040 | 1.105 | 1.040 | 1.100 | 1.100 | 1,589 |
| 2024-07-17 | 1.090 | 1.090 | 1.025 | 1.040 | 1.040 | 2,797 |
| 2024-07-16 | 1.095 | 1.095 | 1.050 | 1.070 | 1.070 | 1,558 |
| 2024-07-15 | 1.080 | 1.120 | 1.055 | 1.090 | 1.090 | 2,454 |
| 2024-07-12 | 1.090 | 1.135 | 1.085 | 1.135 | 1.135 | 974 |
| 2024-07-11 | 1.140 | 1.150 | 1.090 | 1.120 | 1.120 | 237 |
| 2024-07-10 | 1.175 | 1.175 | 1.130 | 1.145 | 1.145 | 1,716 |
| 2024-07-09 | 1.200 | 1.210 | 1.130 | 1.175 | 1.175 | 2,636 |
| 2024-07-08 | 1.200 | 1.260 | 1.195 | 1.225 | 1.225 | 97 |
| 2024-07-05 | 1.185 | 1.200 | 1.100 | 1.160 | 1.160 | 297 |
| 2024-07-04 | 1.145 | 1.180 | 1.130 | 1.150 | 1.150 | 355 |
| 2024-07-03 | 1.060 | 1.130 | 1.050 | 1.130 | 1.130 | 4,983 |
| 2024-07-02 | 1.100 | 1.100 | 1.005 | 1.075 | 1.075 | 2,066 |
| 2024-07-01 | 1.095 | 1.095 | 1.075 | 1.075 | 1.075 | 156 |
| 2024-06-28 | 1.100 | 1.100 | 1.050 | 1.050 | 1.050 | 591 |
| 2024-06-27 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2024-06-26 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 2 |
| 2024-06-25 | 1.000 | 1.060 | 1.000 | 1.060 | 1.060 | 1,111 |
| 2024-06-21 | 1.100 | 1.100 | 1.070 | 1.070 | 1.070 | 212 |
| 2024-06-20 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 0 |
| 2024-06-19 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 0 |
| 2024-06-18 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 0 |
| 2024-06-17 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 400 |
| 2024-06-14 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 2 |
| 2024-06-13 | 1.085 | 1.090 | 1.050 | 1.085 | 1.085 | 528 |
| 2024-06-12 | 1.050 | 1.095 | 1.050 | 1.090 | 1.090 | 663 |
| 2024-06-11 | 1.065 | 1.110 | 1.060 | 1.110 | 1.110 | 2,202 |
| 2024-06-10 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 2 |
| 2024-06-07 | 1.115 | 1.115 | 1.070 | 1.070 | 1.070 | 2,339 |
| 2024-06-06 | 1.080 | 1.100 | 1.080 | 1.100 | 1.100 | 505 |
| 2024-06-05 | 1.115 | 1.115 | 1.115 | 1.115 | 1.115 | 1 |
| 2024-06-04 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 270 |
| 2024-06-03 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 200 |
| 2024-05-31 | 1.065 | 1.115 | 1.065 | 1.115 | 1.115 | 868 |
| 2024-05-30 | 1.115 | 1.115 | 1.115 | 1.115 | 1.115 | 0 |
| 2024-05-29 | 1.115 | 1.115 | 1.115 | 1.115 | 1.115 | 1 |
| 2024-05-28 | 1.115 | 1.115 | 1.080 | 1.080 | 1.080 | 1,004 |
| 2024-05-27 | 1.110 | 1.110 | 1.055 | 1.100 | 1.100 | 1,043 |
| 2024-05-24 | 1.120 | 1.120 | 1.070 | 1.080 | 1.080 | 1,095 |
| 2024-05-23 | 1.130 | 1.130 | 1.090 | 1.110 | 1.110 | 295 |
| 2024-05-22 | 1.110 | 1.125 | 1.110 | 1.120 | 1.120 | 157 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.