E. Pairis S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 1.095 | 1.140 | 1.090 | 1.130 | 1.130 | 2,248 |
| 2024-05-20 | 1.160 | 1.160 | 1.130 | 1.150 | 1.150 | 645 |
| 2024-05-17 | 1.180 | 1.180 | 1.140 | 1.140 | 1.140 | 661 |
| 2024-05-16 | 1.175 | 1.180 | 1.150 | 1.160 | 1.160 | 1,405 |
| 2024-05-15 | 1.200 | 1.200 | 1.155 | 1.155 | 1.155 | 754 |
| 2024-05-14 | 1.185 | 1.185 | 1.175 | 1.175 | 1.175 | 107 |
| 2024-05-13 | 1.110 | 1.225 | 1.100 | 1.195 | 1.195 | 5,211 |
| 2024-05-10 | 1.150 | 1.205 | 1.150 | 1.195 | 1.195 | 1,203 |
| 2024-05-09 | 1.170 | 1.240 | 1.165 | 1.215 | 1.215 | 3,294 |
| 2024-05-08 | 1.180 | 1.180 | 1.170 | 1.175 | 1.175 | 75 |
| 2024-05-02 | 1.165 | 1.175 | 1.090 | 1.170 | 1.170 | 5,640 |
| 2024-04-30 | 1.190 | 1.190 | 1.140 | 1.180 | 1.180 | 303 |
| 2024-04-29 | 1.210 | 1.210 | 1.180 | 1.200 | 1.200 | 4,106 |
| 2024-04-26 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 5 |
| 2024-04-25 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 100 |
| 2024-04-24 | 1.200 | 1.225 | 1.200 | 1.200 | 1.200 | 2,980 |
| 2024-04-23 | 1.185 | 1.220 | 1.185 | 1.220 | 1.220 | 1,005 |
| 2024-04-22 | 1.235 | 1.235 | 1.235 | 1.235 | 1.235 | 10 |
| 2024-04-19 | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 10 |
| 2024-04-18 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2024-04-17 | 1.160 | 1.255 | 1.160 | 1.240 | 1.240 | 960 |
| 2024-04-16 | 1.140 | 1.170 | 1.100 | 1.170 | 1.170 | 96 |
| 2024-04-15 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 3,000 |
| 2024-04-12 | 1.200 | 1.260 | 1.170 | 1.175 | 1.175 | 11,179 |
| 2024-04-11 | 1.285 | 1.285 | 1.285 | 1.285 | 1.285 | 0 |
| 2024-04-10 | 1.285 | 1.285 | 1.285 | 1.285 | 1.285 | 0 |
| 2024-04-09 | 1.285 | 1.285 | 1.285 | 1.285 | 1.285 | 200 |
| 2024-04-08 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 185 |
| 2024-04-05 | 1.220 | 1.245 | 1.160 | 1.240 | 1.240 | 390 |
| 2024-04-04 | 1.290 | 1.290 | 1.250 | 1.260 | 1.260 | 9,216 |
| 2024-04-03 | 1.200 | 1.295 | 1.200 | 1.250 | 1.250 | 4,299 |
| 2024-04-02 | 1.300 | 1.300 | 1.250 | 1.250 | 1.250 | 1,992 |
| 2024-03-28 | 1.345 | 1.350 | 1.345 | 1.345 | 1.345 | 1,510 |
| 2024-03-27 | 1.320 | 1.345 | 1.320 | 1.345 | 1.345 | 505 |
| 2024-03-26 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 15 |
| 2024-03-22 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 200 |
| 2024-03-21 | 1.350 | 1.370 | 1.295 | 1.320 | 1.320 | 235 |
| 2024-03-20 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 10 |
| 2024-03-19 | 1.385 | 1.385 | 1.385 | 1.385 | 1.385 | 0 |
| 2024-03-15 | 1.385 | 1.385 | 1.385 | 1.385 | 1.385 | 0 |
| 2024-03-14 | 1.385 | 1.385 | 1.385 | 1.385 | 1.385 | 0 |
| 2024-03-13 | 1.300 | 1.385 | 1.300 | 1.385 | 1.385 | 238 |
| 2024-03-12 | 1.260 | 1.355 | 1.260 | 1.355 | 1.355 | 475 |
| 2024-03-11 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-03-08 | 1.410 | 1.410 | 1.350 | 1.350 | 1.350 | 401 |
| 2024-03-07 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 455 |
| 2024-03-06 | 1.270 | 1.290 | 1.270 | 1.290 | 1.290 | 3,495 |
| 2024-03-05 | 1.295 | 1.315 | 1.260 | 1.315 | 1.315 | 1,250 |
| 2024-03-04 | 1.260 | 1.320 | 1.260 | 1.320 | 1.320 | 4,145 |
| 2024-03-01 | 1.260 | 1.310 | 1.250 | 1.310 | 1.310 | 5,234 |
| 2024-02-29 | 1.315 | 1.320 | 1.315 | 1.320 | 1.320 | 1,500 |
| 2024-02-28 | 1.330 | 1.330 | 1.270 | 1.290 | 1.290 | 2,585 |
| 2024-02-27 | 1.260 | 1.320 | 1.260 | 1.320 | 1.320 | 884 |
| 2024-02-26 | 1.280 | 1.320 | 1.270 | 1.320 | 1.320 | 4,300 |
| 2024-02-23 | 1.290 | 1.340 | 1.280 | 1.315 | 1.315 | 7,555 |
| 2024-02-22 | 1.275 | 1.315 | 1.275 | 1.315 | 1.315 | 740 |
| 2024-02-21 | 1.320 | 1.325 | 1.320 | 1.325 | 1.325 | 1,310 |
| 2024-02-20 | 1.310 | 1.320 | 1.295 | 1.305 | 1.305 | 1,442 |
| 2024-02-19 | 1.310 | 1.360 | 1.300 | 1.360 | 1.360 | 2,494 |
| 2024-02-16 | 1.370 | 1.375 | 1.325 | 1.375 | 1.375 | 390 |
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.