E. Pairis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	0.720	0.730	0.700	0.720	0.720	1,765
2022-06-16	0.700	0.768	0.700	0.768	0.768	1,499
2022-06-15	0.770	0.770	0.750	0.750	0.750	730
2022-06-14	0.780	0.780	0.750	0.766	0.766	2,853
2022-06-10	0.820	0.860	0.800	0.832	0.832	4,686
2022-06-09	0.854	0.880	0.852	0.880	0.880	652
2022-06-08	0.906	0.906	0.906	0.906	0.906	0
2022-06-07	0.930	0.930	0.850	0.906	0.906	378
2022-06-06	0.930	0.930	0.930	0.930	0.930	1
2022-06-03	0.930	0.930	0.930	0.930	0.930	3
2022-06-02	0.670	0.928	0.670	0.900	0.900	1,064
2022-06-01	0.910	0.910	0.900	0.910	0.910	761
2022-05-31	0.840	0.890	0.840	0.890	0.890	443
2022-05-30	0.942	0.942	0.816	0.918	0.918	185
2022-05-27	0.910	0.910	0.890	0.890	0.890	35
2022-05-26	0.866	0.866	0.832	0.866	0.866	3,034
2022-05-25	0.850	0.868	0.828	0.866	0.866	939
2022-05-24	0.866	0.866	0.866	0.866	0.866	2
2022-05-23	0.840	0.868	0.840	0.868	0.868	65
2022-05-20	0.874	0.874	0.874	0.874	0.874	1
2022-05-19	0.880	0.880	0.810	0.830	0.830	1,417
2022-05-18	0.840	0.840	0.840	0.840	0.840	3
2022-05-17	0.770	0.880	0.770	0.840	0.840	3,313
2022-05-16	0.912	0.912	0.830	0.830	0.830	5,130
2022-05-13	0.800	0.976	0.800	0.914	0.914	167
2022-05-12	0.792	0.834	0.792	0.800	0.800	571
2022-05-11	0.780	0.840	0.780	0.840	0.840	4,830
2022-05-10	0.732	0.780	0.732	0.780	0.780	565
2022-05-09	0.860	0.860	0.780	0.816	0.816	12,675
2022-05-06	0.868	0.870	0.820	0.830	0.830	2,754
2022-05-05	0.876	0.882	0.866	0.870	0.870	7,104
2022-05-04	0.900	0.906	0.880	0.890	0.890	2,680
2022-05-03	0.936	0.936	0.898	0.906	0.906	4,428
2022-04-29	0.922	0.936	0.920	0.936	0.936	1,191
2022-04-28	0.958	0.958	0.958	0.958	0.958	0
2022-04-27	0.958	0.958	0.958	0.958	0.958	0
2022-04-26	0.912	0.958	0.912	0.958	0.958	40
2022-04-21	0.958	0.958	0.958	0.958	0.958	1,725
2022-04-20	0.940	0.958	0.940	0.958	0.958	263
2022-04-19	0.920	0.940	0.920	0.940	0.940	3,365
2022-04-14	0.936	0.960	0.930	0.948	0.948	8,910
2022-04-13	0.980	0.980	0.940	0.958	0.958	1,480
2022-04-12	0.988	0.988	0.962	0.962	0.962	370
2022-04-11	0.962	0.978	0.960	0.978	0.978	4,705
2022-04-08	0.996	0.996	0.996	0.996	0.996	700
2022-04-07	0.996	0.996	0.996	0.996	0.996	0
2022-04-06	0.980	0.996	0.950	0.996	0.996	2,367
2022-04-05	0.980	0.998	0.980	0.998	0.998	3,710
2022-04-04	0.996	1.000	0.990	1.000	1.000	2,010
2022-04-01	0.962	0.994	0.960	0.994	0.994	2,360
2022-03-31	0.998	0.998	0.998	0.998	0.998	0
2022-03-30	0.988	0.998	0.988	0.998	0.998	1,045
2022-03-29	0.980	0.990	0.980	0.990	0.990	820
2022-03-28	0.974	0.998	0.974	0.988	0.988	45
2022-03-24	0.932	0.974	0.920	0.974	0.974	3,225
2022-03-23	0.996	0.998	0.960	0.980	0.980	7,125
2022-03-22	0.942	0.998	0.942	0.998	0.998	922
2022-03-21	0.986	0.998	0.962	0.998	0.998	1,180
2022-03-18	1.000	1.000	0.980	1.000	1.000	210
2022-03-17	0.990	0.990	0.990	0.990	0.990	100

← NewerPage 19 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.