E. Pairis S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	1.020	1.040	1.020	1.020	1.020	101
2023-11-20	1.000	1.020	1.000	1.020	1.020	1,006
2023-11-17	1.010	1.040	1.000	1.040	1.040	6,955
2023-11-16	1.000	1.020	1.000	1.020	1.020	1,101
2023-11-15	1.010	1.020	1.010	1.020	1.020	700
2023-11-14	0.994	1.000	0.992	1.000	1.000	1,171
2023-11-13	1.000	1.040	0.962	0.962	0.962	3,515
2023-11-10	0.988	0.988	0.988	0.988	0.988	2
2023-11-09	0.990	0.990	0.990	0.990	0.990	1,000
2023-11-08	1.000	1.000	1.000	1.000	1.000	80
2023-11-07	0.980	1.000	0.980	1.000	1.000	7,388
2023-11-06	0.998	0.998	0.950	0.990	0.990	3,572
2023-11-03	1.015	1.015	0.998	0.998	0.998	590
2023-11-02	1.020	1.050	1.000	1.000	1.000	1,754
2023-11-01	1.175	1.175	0.950	1.020	1.020	3,090
2023-10-31	0.940	0.950	0.932	0.950	0.950	340
2023-10-30	0.912	0.952	0.912	0.930	0.930	1,363
2023-10-27	0.954	0.954	0.902	0.954	0.954	1,105
2023-10-26	0.914	0.950	0.914	0.946	0.946	2,085
2023-10-25	0.954	0.954	0.912	0.952	0.952	1,307
2023-10-24	0.900	0.950	0.900	0.940	0.940	2,570
2023-10-23	0.950	0.950	0.920	0.946	0.946	300
2023-10-20	0.952	0.952	0.948	0.952	0.952	82
2023-10-19	0.954	0.954	0.954	0.954	0.954	30
2023-10-18	0.954	0.954	0.954	0.954	0.954	1
2023-10-17	0.948	0.954	0.944	0.954	0.954	484
2023-10-16	0.944	0.944	0.944	0.944	0.944	3
2023-10-13	0.962	0.962	0.920	0.926	0.926	2,677
2023-10-12	0.996	1.015	0.920	0.924	0.924	13,719
2023-10-11	0.994	1.000	0.994	1.000	1.000	1,320
2023-10-10	0.992	0.992	0.900	0.988	0.988	4,650
2023-10-09	0.962	0.962	0.880	0.940	0.940	720
2023-10-06	0.980	0.980	0.950	0.974	0.974	491
2023-10-05	0.986	0.998	0.986	0.986	0.986	800
2023-10-04	0.980	0.986	0.980	0.986	0.986	430
2023-10-03	0.986	0.998	0.982	0.986	0.986	461
2023-10-02	0.968	0.998	0.960	0.976	0.976	9,630
2023-09-29	1.070	1.070	1.070	1.070	1.070	2,000
2023-09-28	1.070	1.070	1.070	1.070	1.070	88
2023-09-27	1.120	1.120	1.010	1.060	1.060	903
2023-09-26	1.100	1.100	1.100	1.100	1.100	0
2023-09-25	1.100	1.100	1.100	1.100	1.100	0
2023-09-22	1.020	1.100	1.020	1.100	1.100	1,068
2023-09-21	1.010	1.060	1.010	1.020	1.020	657
2023-09-20	1.030	1.100	1.030	1.100	1.100	1,755
2023-09-19	1.075	1.100	1.070	1.100	1.100	1,065
2023-09-18	1.165	1.165	1.150	1.155	1.155	91
2023-09-15	1.130	1.170	1.130	1.170	1.170	4,983
2023-09-14	1.150	1.150	1.100	1.150	1.150	735
2023-09-13	1.105	1.150	1.100	1.145	1.145	4,325
2023-09-12	1.155	1.155	1.150	1.150	1.150	111
2023-09-11	1.100	1.195	1.100	1.150	1.150	920
2023-09-08	1.150	1.180	1.150	1.180	1.180	3,470
2023-09-07	1.235	1.235	1.180	1.180	1.180	2,571
2023-09-06	1.185	1.255	1.180	1.250	1.250	1,414
2023-09-05	1.250	1.270	1.205	1.260	1.260	5,330
2023-09-04	1.270	1.270	1.270	1.270	1.270	68
2023-09-01	1.265	1.300	1.260	1.295	1.295	4,293
2023-08-31	1.360	1.360	1.305	1.350	1.350	1,562
2023-08-30	1.370	1.390	1.370	1.390	1.390	451

← NewerPage 13 of 21 · 1,242 trading daysOlder →

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.