E. Pairis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	0.980	1.020	0.980	1.020	1.020	9,007
2023-06-01	0.980	0.998	0.960	0.980	0.980	907
2023-05-31	0.976	0.978	0.950	0.972	0.972	5,678
2023-05-30	0.954	0.970	0.954	0.954	0.954	906
2023-05-29	0.970	0.970	0.970	0.970	0.970	1,620
2023-05-26	0.950	0.978	0.942	0.976	0.976	3,322
2023-05-25	0.938	0.976	0.938	0.950	0.950	745
2023-05-24	0.968	0.968	0.968	0.968	0.968	10
2023-05-23	0.960	0.998	0.940	0.950	0.950	10,260
2023-05-22	0.970	0.998	0.924	0.950	0.950	2,134
2023-05-19	0.970	0.970	0.970	0.970	0.970	0
2023-05-18	0.912	0.970	0.910	0.970	0.970	1,394
2023-05-17	0.982	0.998	0.982	0.986	0.986	258
2023-05-16	0.930	0.956	0.930	0.956	0.956	210
2023-05-15	0.978	0.978	0.978	0.978	0.978	0
2023-05-12	0.978	0.978	0.978	0.978	0.978	15
2023-05-11	0.926	0.960	0.926	0.958	0.958	608
2023-05-10	0.950	0.970	0.950	0.970	0.970	90
2023-05-09	0.920	0.986	0.900	0.980	0.980	2,611
2023-05-08	1.000	1.000	1.000	1.000	1.000	0
2023-05-05	1.000	1.000	1.000	1.000	1.000	0
2023-05-04	1.000	1.000	1.000	1.000	1.000	0
2023-05-03	0.980	1.020	0.980	1.000	1.000	6,770
2023-05-02	0.968	0.980	0.968	0.972	0.972	1,750
2023-04-28	0.920	0.968	0.900	0.956	0.956	851
2023-04-27	0.970	0.970	0.970	0.970	0.970	0
2023-04-26	0.970	0.970	0.970	0.970	0.970	0
2023-04-25	0.912	0.980	0.912	0.970	0.970	1,410
2023-04-24	0.990	0.990	0.990	0.990	0.990	10
2023-04-21	0.920	0.988	0.920	0.988	0.988	197
2023-04-20	1.000	1.000	1.000	1.000	1.000	0
2023-04-19	1.000	1.000	1.000	1.000	1.000	0
2023-04-18	0.920	1.000	0.900	1.000	1.000	2,611
2023-04-13	0.920	0.990	0.920	0.988	0.988	4,756
2023-04-12	0.950	0.970	0.950	0.970	0.970	1,655
2023-04-11	0.960	0.960	0.950	0.950	0.950	1,321
2023-04-06	0.940	0.940	0.940	0.940	0.940	405
2023-04-05	0.940	0.940	0.940	0.940	0.940	500
2023-04-04	0.968	0.970	0.918	0.940	0.940	485
2023-04-03	0.930	0.946	0.920	0.944	0.944	2,210
2023-03-31	0.924	0.924	0.924	0.924	0.924	0
2023-03-30	0.910	0.924	0.910	0.924	0.924	1,350
2023-03-29	0.900	0.904	0.880	0.904	0.904	568
2023-03-28	0.862	0.906	0.862	0.870	0.870	2,221
2023-03-27	0.940	0.940	0.940	0.940	0.940	0
2023-03-24	0.912	0.940	0.900	0.940	0.940	2,681
2023-03-23	0.906	0.990	0.900	0.988	0.988	4,212
2023-03-22	0.912	0.940	0.910	0.940	0.940	850
2023-03-21	0.930	0.950	0.930	0.950	0.950	1,152
2023-03-20	0.900	0.930	0.900	0.930	0.930	700
2023-03-17	0.930	0.930	0.930	0.930	0.930	2,009
2023-03-16	0.950	0.950	0.940	0.946	0.946	60
2023-03-15	0.914	0.968	0.900	0.916	0.916	5,217
2023-03-14	0.912	0.990	0.912	0.924	0.924	3,662
2023-03-13	0.970	0.970	0.954	0.970	0.970	1,866
2023-03-10	1.000	1.000	0.952	0.972	0.972	4,066
2023-03-09	1.000	1.000	0.980	1.000	1.000	1,345
2023-03-08	1.040	1.040	1.040	1.040	1.040	150
2023-03-07	1.000	1.055	1.000	1.040	1.040	9,980
2023-03-06	1.015	1.015	0.970	1.010	1.010	5,968

← NewerPage 15 of 21 · 1,246 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.