E. Pairis S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 1.370 | 1.375 | 1.325 | 1.375 | 1.375 | 390 |
| 2024-02-15 | 1.310 | 1.450 | 1.270 | 1.370 | 1.370 | 18,692 |
| 2024-02-14 | 1.305 | 1.375 | 1.305 | 1.360 | 1.360 | 3,092 |
| 2024-02-13 | 1.400 | 1.420 | 1.360 | 1.390 | 1.390 | 7,215 |
| 2024-02-12 | 1.405 | 1.405 | 1.405 | 1.405 | 1.405 | 0 |
| 2024-02-09 | 1.380 | 1.405 | 1.330 | 1.405 | 1.405 | 3,160 |
| 2024-02-08 | 1.400 | 1.400 | 1.310 | 1.380 | 1.380 | 816 |
| 2024-02-07 | 1.355 | 1.400 | 1.345 | 1.380 | 1.380 | 8,811 |
| 2024-02-06 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 364 |
| 2024-02-05 | 1.480 | 1.480 | 1.400 | 1.415 | 1.415 | 3,451 |
| 2024-02-02 | 1.580 | 1.580 | 1.420 | 1.470 | 1.470 | 1,173 |
| 2024-02-01 | 1.580 | 1.580 | 1.420 | 1.490 | 1.490 | 102 |
| 2024-01-31 | 1.500 | 1.510 | 1.405 | 1.475 | 1.475 | 9,696 |
| 2024-01-30 | 1.430 | 1.505 | 1.430 | 1.490 | 1.490 | 11,287 |
| 2024-01-29 | 1.405 | 1.450 | 1.400 | 1.400 | 1.400 | 9,000 |
| 2024-01-26 | 1.470 | 1.470 | 1.400 | 1.450 | 1.450 | 2,390 |
| 2024-01-25 | 1.710 | 1.710 | 1.340 | 1.470 | 1.470 | 28,311 |
| 2024-01-24 | 1.235 | 1.390 | 1.230 | 1.355 | 1.355 | 15,171 |
| 2024-01-23 | 1.350 | 1.350 | 1.250 | 1.300 | 1.300 | 11,168 |
| 2024-01-22 | 1.270 | 1.330 | 1.250 | 1.320 | 1.320 | 2,453 |
| 2024-01-19 | 1.220 | 1.310 | 1.220 | 1.270 | 1.270 | 14,191 |
| 2024-01-18 | 1.160 | 1.210 | 1.160 | 1.200 | 1.200 | 6,823 |
| 2024-01-17 | 1.160 | 1.220 | 1.160 | 1.220 | 1.220 | 2,622 |
| 2024-01-16 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 300 |
| 2024-01-15 | 1.245 | 1.245 | 1.245 | 1.245 | 1.245 | 0 |
| 2024-01-12 | 1.240 | 1.245 | 1.155 | 1.245 | 1.245 | 19,551 |
| 2024-01-11 | 1.230 | 1.280 | 1.230 | 1.240 | 1.240 | 15,579 |
| 2024-01-10 | 1.185 | 1.280 | 1.185 | 1.235 | 1.235 | 16,123 |
| 2024-01-09 | 1.175 | 1.200 | 1.150 | 1.190 | 1.190 | 19,897 |
| 2024-01-08 | 1.140 | 1.180 | 1.110 | 1.180 | 1.180 | 8,389 |
| 2024-01-05 | 1.140 | 1.145 | 1.120 | 1.140 | 1.140 | 507 |
| 2024-01-04 | 1.060 | 1.110 | 1.040 | 1.110 | 1.110 | 1,629 |
| 2024-01-03 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 310 |
| 2024-01-02 | 1.145 | 1.145 | 1.080 | 1.140 | 1.140 | 136 |
| 2023-12-29 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 6 |
| 2023-12-28 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 50 |
| 2023-12-27 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2023-12-22 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 10 |
| 2023-12-21 | 1.050 | 1.100 | 1.050 | 1.100 | 1.100 | 25 |
| 2023-12-20 | 1.080 | 1.145 | 1.080 | 1.145 | 1.145 | 285 |
| 2023-12-19 | 1.100 | 1.115 | 1.100 | 1.115 | 1.115 | 3,014 |
| 2023-12-18 | 1.110 | 1.130 | 1.100 | 1.100 | 1.100 | 7,290 |
| 2023-12-15 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 30 |
| 2023-12-14 | 1.150 | 1.190 | 1.150 | 1.190 | 1.190 | 214 |
| 2023-12-13 | 1.235 | 1.245 | 1.235 | 1.235 | 1.235 | 178 |
| 2023-12-12 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 50 |
| 2023-12-11 | 1.240 | 1.250 | 1.240 | 1.250 | 1.250 | 100 |
| 2023-12-08 | 1.220 | 1.250 | 1.220 | 1.240 | 1.240 | 4,100 |
| 2023-12-07 | 1.150 | 1.220 | 1.150 | 1.220 | 1.220 | 9,177 |
| 2023-12-06 | 1.145 | 1.150 | 1.145 | 1.150 | 1.150 | 125 |
| 2023-12-05 | 1.135 | 1.135 | 1.135 | 1.135 | 1.135 | 500 |
| 2023-12-04 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2023-12-01 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2023-11-30 | 1.100 | 1.150 | 1.100 | 1.150 | 1.150 | 2,150 |
| 2023-11-29 | 1.090 | 1.160 | 1.090 | 1.135 | 1.135 | 450 |
| 2023-11-28 | 1.070 | 1.110 | 1.070 | 1.090 | 1.090 | 3,150 |
| 2023-11-27 | 1.075 | 1.100 | 1.065 | 1.065 | 1.065 | 4,750 |
| 2023-11-24 | 1.070 | 1.100 | 1.070 | 1.075 | 1.075 | 2,064 |
| 2023-11-23 | 1.020 | 1.090 | 1.020 | 1.090 | 1.090 | 10,555 |
| 2023-11-22 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 764 |
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.