E. Pairis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	0.858	0.860	0.822	0.858	0.858	603
2022-12-05	0.866	0.866	0.866	0.866	0.866	8
2022-12-02	0.860	0.860	0.836	0.848	0.848	147
2022-12-01	0.820	0.860	0.820	0.850	0.850	379
2022-11-30	0.820	0.856	0.820	0.856	0.856	101
2022-11-29	0.860	0.860	0.860	0.860	0.860	0
2022-11-28	0.830	0.860	0.830	0.860	0.860	512
2022-11-25	0.858	0.868	0.854	0.868	0.868	168
2022-11-24	0.850	0.850	0.826	0.848	0.848	751
2022-11-23	0.870	0.870	0.870	0.870	0.870	9
2022-11-22	0.840	0.888	0.840	0.868	0.868	716
2022-11-21	0.890	0.904	0.824	0.870	0.870	2,607
2022-11-18	0.850	0.890	0.850	0.890	0.890	54
2022-11-17	0.880	0.910	0.870	0.904	0.904	1,685
2022-11-16	0.900	0.916	0.880	0.896	0.896	235
2022-11-15	0.882	0.900	0.882	0.900	0.900	112
2022-11-14	0.876	0.896	0.850	0.882	0.882	921
2022-11-11	0.860	0.898	0.850	0.898	0.898	3,211
2022-11-10	0.860	0.860	0.860	0.860	0.860	0
2022-11-09	0.850	0.860	0.782	0.860	0.860	4,491
2022-11-08	0.800	0.838	0.800	0.822	0.822	9
2022-11-07	0.840	0.840	0.838	0.838	0.838	1,182
2022-11-04	0.830	0.838	0.810	0.810	0.810	2,659
2022-11-03	0.830	0.830	0.830	0.830	0.830	200
2022-11-02	0.848	0.848	0.840	0.840	0.840	1,853
2022-11-01	0.830	0.872	0.820	0.840	0.840	6,133
2022-10-31	0.846	0.864	0.844	0.860	0.860	2,510
2022-10-27	0.850	0.850	0.836	0.846	0.846	4,084
2022-10-26	0.800	0.864	0.800	0.860	0.860	15,151
2022-10-25	0.792	0.858	0.792	0.842	0.842	3,454
2022-10-24	0.780	0.824	0.780	0.820	0.820	12,141
2022-10-21	0.764	0.770	0.720	0.770	0.770	19,340
2022-10-20	0.762	0.762	0.758	0.758	0.758	715
2022-10-19	0.758	0.758	0.758	0.758	0.758	0
2022-10-18	0.758	0.758	0.740	0.758	0.758	1,206
2022-10-17	0.764	0.764	0.742	0.750	0.750	385
2022-10-14	0.750	0.758	0.750	0.756	0.756	851
2022-10-13	0.752	0.762	0.750	0.750	0.750	203
2022-10-12	0.680	0.748	0.680	0.748	0.748	1,755
2022-10-11	0.748	0.748	0.748	0.748	0.748	103
2022-10-10	0.752	0.752	0.700	0.720	0.720	32
2022-10-07	0.752	0.752	0.730	0.748	0.748	3,555
2022-10-06	0.788	0.788	0.730	0.750	0.750	2,665
2022-10-05	0.778	0.778	0.728	0.766	0.766	986
2022-10-04	0.750	0.776	0.680	0.748	0.748	11,859
2022-10-03	0.680	0.736	0.680	0.736	0.736	7,276
2022-09-30	0.710	0.710	0.690	0.710	0.710	547
2022-09-29	0.712	0.712	0.700	0.706	0.706	167
2022-09-28	0.714	0.714	0.680	0.680	0.680	6
2022-09-27	0.672	0.714	0.672	0.712	0.712	91
2022-09-26	0.716	0.716	0.690	0.714	0.714	195
2022-09-23	0.660	0.690	0.660	0.690	0.690	404
2022-09-22	0.730	0.730	0.730	0.730	0.730	0
2022-09-21	0.730	0.730	0.730	0.730	0.730	0
2022-09-20	0.744	0.744	0.700	0.730	0.730	1,998
2022-09-19	0.742	0.742	0.740	0.740	0.740	4
2022-09-16	0.738	0.738	0.738	0.738	0.738	0
2022-09-15	0.758	0.758	0.700	0.738	0.738	1,285
2022-09-14	0.750	0.750	0.744	0.748	0.748	100
2022-09-13	0.756	0.756	0.748	0.754	0.754	6

← NewerPage 17 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.