E. Pairis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	1.395	1.420	1.360	1.360	1.360	9,193
2023-08-28	1.360	1.450	1.350	1.380	1.380	8,996
2023-08-25	1.350	1.380	1.340	1.360	1.360	10,050
2023-08-24	1.315	1.350	1.300	1.350	1.350	9,245
2023-08-23	1.300	1.300	1.300	1.300	1.300	2,430
2023-08-22	1.290	1.340	1.280	1.300	1.300	9,509
2023-08-21	1.290	1.290	1.290	1.290	1.290	0
2023-08-18	1.295	1.320	1.270	1.290	1.290	2,265
2023-08-17	1.260	1.290	1.260	1.285	1.285	4,467
2023-08-16	1.280	1.280	1.280	1.280	1.280	1,705
2023-08-14	1.180	1.280	1.180	1.270	1.270	1,360
2023-08-11	1.340	1.340	1.270	1.300	1.300	1,761
2023-08-10	1.300	1.360	1.270	1.345	1.345	2,666
2023-08-09	1.400	1.400	1.355	1.385	1.385	3,260
2023-08-08	1.300	1.395	1.300	1.395	1.395	29
2023-08-07	1.410	1.420	1.345	1.415	1.415	5,818
2023-08-04	1.340	1.420	1.340	1.405	1.405	12,011
2023-08-03	1.325	1.360	1.305	1.340	1.340	9,075
2023-08-02	1.370	1.370	1.230	1.315	1.315	19,700
2023-08-01	1.440	1.440	1.330	1.360	1.360	14,601
2023-07-31	1.465	1.470	1.320	1.380	1.380	12,051
2023-07-28	1.360	1.360	1.285	1.360	1.360	5,072
2023-07-27	1.330	1.360	1.270	1.360	1.360	13,363
2023-07-26	1.310	1.320	1.280	1.300	1.300	7,484
2023-07-25	1.350	1.350	1.250	1.310	1.310	11,673
2023-07-24	1.275	1.320	1.270	1.320	1.320	2,787
2023-07-21	1.320	1.320	1.300	1.320	1.320	2,305
2023-07-20	1.375	1.400	1.310	1.330	1.330	21,658
2023-07-19	1.310	1.350	1.270	1.300	1.300	13,620
2023-07-18	1.225	1.310	1.210	1.280	1.280	16,678
2023-07-17	1.220	1.280	1.220	1.270	1.270	2,565
2023-07-14	1.280	1.300	1.240	1.300	1.300	3,940
2023-07-13	1.265	1.290	1.230	1.280	1.280	18,990
2023-07-12	1.295	1.300	1.250	1.280	1.280	12,130
2023-07-11	1.260	1.290	1.250	1.280	1.280	12,776
2023-07-10	1.285	1.325	1.285	1.300	1.300	2,440
2023-07-07	1.300	1.350	1.270	1.330	1.330	17,716
2023-07-06	1.360	1.375	1.320	1.330	1.330	20,620
2023-07-05	1.350	1.380	1.310	1.355	1.355	129,226
2023-07-04	1.215	1.270	1.190	1.270	1.270	56,930
2023-07-03	1.185	1.230	1.150	1.200	1.200	67,250
2023-06-30	1.190	1.195	1.150	1.175	1.175	9,000
2023-06-29	1.050	1.175	1.050	1.150	1.150	10,180
2023-06-28	1.065	1.085	1.040	1.055	1.055	4,445
2023-06-27	1.030	1.030	1.030	1.030	1.030	1,050
2023-06-26	1.080	1.095	1.025	1.060	1.060	3,967
2023-06-23	1.155	1.155	1.070	1.125	1.125	14,913
2023-06-22	1.130	1.160	1.120	1.125	1.125	4,190
2023-06-21	1.190	1.225	1.135	1.165	1.165	61,448
2023-06-20	1.150	1.180	1.120	1.180	1.180	40,728
2023-06-19	1.125	1.165	1.100	1.100	1.100	5,880
2023-06-16	1.090	1.145	1.090	1.125	1.125	16,425
2023-06-15	1.060	1.095	1.060	1.080	1.080	320
2023-06-14	1.080	1.130	1.080	1.110	1.110	10,995
2023-06-13	1.060	1.090	1.045	1.050	1.050	4,828
2023-06-12	1.110	1.110	1.080	1.090	1.090	4,562
2023-06-09	1.080	1.110	1.040	1.110	1.110	5,699
2023-06-08	1.080	1.080	1.080	1.080	1.080	0
2023-06-07	1.000	1.115	1.000	1.080	1.080	10,997
2023-06-06	1.010	1.100	1.010	1.060	1.060	17,845

← NewerPage 14 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.