E. Pairis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.818	0.898	0.804	0.898	0.898	15,190
2026-07-23	0.818	0.818	0.818	0.818	0.818	0
2026-07-22	0.818	0.818	0.818	0.818	0.818	40
2026-07-21	0.818	0.818	0.818	0.818	0.818	0
2026-07-20	0.790	0.818	0.790	0.818	0.818	1,500
2026-07-17	0.824	0.826	0.796	0.808	0.808	3,185
2026-07-16	0.796	0.830	0.792	0.812	0.812	5,751
2026-07-15	0.804	0.828	0.802	0.820	0.820	1,255
2026-07-14	0.834	0.834	0.834	0.834	0.834	0
2026-07-13	0.840	0.840	0.826	0.834	0.834	2,195
2026-07-10	0.850	0.864	0.830	0.856	0.856	28,152
2026-07-09	0.852	0.852	0.838	0.838	0.838	451
2026-07-08	0.848	0.848	0.800	0.840	0.840	10,582
2026-07-07	0.794	0.830	0.794	0.830	0.830	12,506
2026-07-06	0.772	0.796	0.770	0.796	0.796	4,047
2026-07-03	0.828	0.828	0.788	0.810	0.810	811
2026-07-02	0.828	0.828	0.828	0.828	0.828	0
2026-07-01	0.828	0.828	0.828	0.828	0.828	0
2026-06-30	0.848	0.848	0.804	0.828	0.828	580
2026-06-29	0.844	0.844	0.844	0.844	0.844	12
2026-06-26	0.842	0.842	0.842	0.842	0.842	0
2026-06-25	0.842	0.842	0.842	0.842	0.842	22
2026-06-24	0.838	0.838	0.838	0.838	0.838	3
2026-06-23	0.850	0.850	0.782	0.816	0.816	4,773
2026-06-22	0.838	0.838	0.838	0.838	0.838	8
2026-06-19	0.760	0.830	0.760	0.810	0.810	1,321
2026-06-18	0.848	0.848	0.780	0.808	0.808	1,629
2026-06-17	0.838	0.838	0.838	0.838	0.838	0
2026-06-16	0.838	0.838	0.838	0.838	0.838	12
2026-06-15	0.828	0.828	0.800	0.810	0.810	737
2026-06-12	0.848	0.848	0.802	0.818	0.818	446
2026-06-11	0.832	0.832	0.830	0.830	0.830	533
2026-06-10	0.820	0.828	0.772	0.806	0.806	384
2026-06-09	0.830	0.838	0.776	0.804	0.804	1,321
2026-06-08	0.812	0.812	0.812	0.812	0.812	0
2026-06-05	0.836	0.836	0.790	0.812	0.812	687
2026-06-04	0.824	0.824	0.778	0.822	0.822	2,256
2026-06-03	0.800	0.818	0.794	0.816	0.816	1,010
2026-06-02	0.800	0.820	0.778	0.778	0.778	3,578
2026-05-29	0.806	0.828	0.758	0.800	0.800	2,977
2026-05-28	0.840	0.840	0.772	0.772	0.772	195
2026-05-27	0.828	0.828	0.828	0.828	0.828	33
2026-05-26	0.786	0.798	0.742	0.798	0.798	7,849
2026-05-25	0.760	0.790	0.760	0.770	0.770	8,206
2026-05-22	0.744	0.760	0.744	0.760	0.760	3,039
2026-05-21	0.786	0.800	0.740	0.760	0.760	7,820
2026-05-20	0.780	0.780	0.762	0.762	0.762	1,251
2026-05-19	0.800	0.820	0.780	0.786	0.786	30
2026-05-18	0.798	0.798	0.750	0.770	0.770	8,055
2026-05-15	0.762	0.782	0.752	0.780	0.780	4,501
2026-05-14	0.772	0.790	0.770	0.780	0.780	8,033
2026-05-13	0.828	0.828	0.790	0.790	0.790	2,872
2026-05-12	0.768	0.788	0.768	0.784	0.784	1,002
2026-05-11	0.800	0.800	0.768	0.784	0.784	8,477
2026-05-08	0.772	0.800	0.770	0.790	0.790	8,816
2026-05-07	0.790	0.790	0.770	0.790	0.790	1,772
2026-05-06	0.844	0.848	0.784	0.800	0.800	7,865
2026-05-05	0.850	0.850	0.790	0.796	0.796	6,477
2026-05-04	0.850	0.850	0.850	0.850	0.850	12
2026-04-30	0.836	0.848	0.810	0.848	0.848	2,466

← NewerPage 2 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.