E. Pairis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	0.750	0.754	0.750	0.754	0.754	162
2022-09-09	0.756	0.756	0.756	0.756	0.756	3
2022-09-08	0.762	0.762	0.720	0.732	0.732	508
2022-09-07	0.670	0.734	0.670	0.734	0.734	3,113
2022-09-06	0.744	0.744	0.744	0.744	0.744	4
2022-09-05	0.722	0.740	0.720	0.734	0.734	2,146
2022-09-02	0.770	0.774	0.770	0.772	0.772	307
2022-09-01	0.768	0.768	0.768	0.768	0.768	7
2022-08-31	0.766	0.766	0.766	0.766	0.766	5
2022-08-30	0.750	0.758	0.750	0.758	0.758	1,201
2022-08-29	0.774	0.774	0.774	0.774	0.774	0
2022-08-26	0.778	0.778	0.750	0.774	0.774	1,636
2022-08-25	0.780	0.780	0.770	0.770	0.770	2,002
2022-08-24	0.744	0.770	0.740	0.770	0.770	2,142
2022-08-23	0.758	0.758	0.740	0.758	0.758	510
2022-08-22	0.770	0.770	0.740	0.752	0.752	572
2022-08-19	0.750	0.764	0.750	0.758	0.758	701
2022-08-18	0.786	0.786	0.750	0.750	0.750	1,454
2022-08-17	0.760	0.780	0.760	0.780	0.780	728
2022-08-16	0.786	0.788	0.770	0.788	0.788	705
2022-08-12	0.770	0.788	0.770	0.770	0.770	4,321
2022-08-11	0.830	0.830	0.750	0.788	0.788	9,790
2022-08-10	0.896	0.896	0.800	0.800	0.800	3,644
2022-08-09	0.898	0.898	0.800	0.848	0.848	1,031
2022-08-08	0.828	0.844	0.828	0.844	0.844	53
2022-08-05	0.838	0.838	0.800	0.800	0.800	650
2022-08-04	0.810	0.900	0.800	0.808	0.808	1,267
2022-08-03	0.724	0.894	0.722	0.810	0.810	4,479
2022-08-02	0.800	0.800	0.800	0.800	0.800	0
2022-08-01	0.780	0.800	0.780	0.800	0.800	1,141
2022-07-29	0.790	0.800	0.780	0.796	0.796	197
2022-07-28	0.796	0.796	0.770	0.784	0.784	1,456
2022-07-27	0.788	0.794	0.770	0.794	0.794	2,340
2022-07-26	0.806	0.806	0.806	0.806	0.806	0
2022-07-25	0.756	0.806	0.756	0.806	0.806	1,978
2022-07-22	0.796	0.796	0.730	0.788	0.788	994
2022-07-21	0.734	0.788	0.734	0.760	0.760	516
2022-07-20	0.726	0.794	0.726	0.786	0.786	1,649
2022-07-19	0.762	0.810	0.760	0.794	0.794	3,652
2022-07-18	0.830	0.836	0.830	0.834	0.834	50
2022-07-15	0.800	0.800	0.800	0.800	0.800	0
2022-07-14	0.832	0.832	0.800	0.800	0.800	210
2022-07-13	0.814	0.814	0.812	0.812	0.812	200
2022-07-12	0.812	0.812	0.812	0.812	0.812	0
2022-07-11	0.812	0.812	0.812	0.812	0.812	0
2022-07-08	0.742	0.814	0.742	0.812	0.812	1,423
2022-07-07	0.730	0.790	0.720	0.780	0.780	6,203
2022-07-06	0.652	0.732	0.650	0.730	0.730	1,989
2022-07-05	0.722	0.754	0.682	0.718	0.718	3,773
2022-07-04	0.784	0.784	0.784	0.784	0.784	0
2022-07-01	0.800	0.800	0.784	0.784	0.784	690
2022-06-30	0.752	0.786	0.752	0.786	0.786	663
2022-06-29	0.730	0.820	0.730	0.820	0.820	783
2022-06-28	0.810	0.810	0.810	0.810	0.810	10
2022-06-27	0.748	0.790	0.748	0.790	0.790	1,566
2022-06-24	0.772	0.814	0.770	0.806	0.806	3,516
2022-06-23	0.768	0.806	0.704	0.806	0.806	3,886
2022-06-22	0.712	0.762	0.700	0.762	0.762	6,854
2022-06-21	0.708	0.720	0.642	0.682	0.682	21,890
2022-06-20	0.670	0.708	0.668	0.708	0.708	1,399

← NewerPage 18 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.