E. Pairis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	0.980	1.000	0.968	1.000	1.000	16,140
2022-03-15	0.940	0.996	0.940	0.980	0.980	1,270
2022-03-14	0.996	1.000	0.996	1.000	1.000	1,215
2022-03-11	0.960	0.996	0.960	0.996	0.996	451
2022-03-10	0.952	0.964	0.940	0.960	0.960	4,135
2022-03-09	0.958	1.040	0.958	0.996	0.996	10,955
2022-03-08	0.950	0.980	0.930	0.958	0.958	4,520
2022-03-04	0.950	1.000	0.950	1.000	1.000	3,586
2022-03-03	1.015	1.030	1.015	1.015	1.015	4,025
2022-03-02	0.970	1.015	0.970	1.015	1.015	1,582
2022-03-01	1.020	1.025	0.978	1.025	1.025	10,704
2022-02-28	0.990	1.040	0.980	1.020	1.020	16,909
2022-02-25	1.000	1.090	1.000	1.080	1.080	6,706
2022-02-24	1.100	1.100	0.970	0.998	0.998	50,829
2022-02-23	1.150	1.190	1.120	1.155	1.155	12,883
2022-02-22	1.100	1.160	1.100	1.150	1.150	6,204
2022-02-21	1.240	1.245	1.180	1.200	1.200	2,030
2022-02-18	1.210	1.230	1.195	1.205	1.205	14,687
2022-02-17	1.155	1.195	1.155	1.195	1.195	265
2022-02-16	1.200	1.230	1.200	1.210	1.210	2,405
2022-02-15	1.170	1.200	1.170	1.200	1.200	4,370
2022-02-14	1.150	1.170	1.130	1.170	1.170	8,465
2022-02-11	1.150	1.230	1.150	1.180	1.180	46,124
2022-02-10	1.150	1.190	1.150	1.150	1.150	20,090
2022-02-09	1.100	1.180	1.100	1.170	1.170	9,698
2022-02-08	1.105	1.145	1.100	1.145	1.145	3,105
2022-02-07	1.155	1.155	1.155	1.155	1.155	0
2022-02-04	1.130	1.165	1.120	1.155	1.155	1,885
2022-02-03	1.150	1.150	1.125	1.145	1.145	6,358
2022-02-02	1.140	1.190	1.140	1.170	1.170	12,748
2022-02-01	1.160	1.160	1.160	1.160	1.160	0
2022-01-31	1.170	1.170	1.145	1.160	1.160	405
2022-01-28	1.170	1.170	1.170	1.170	1.170	0
2022-01-27	1.170	1.170	1.170	1.170	1.170	0
2022-01-26	1.170	1.200	1.140	1.170	1.170	6,514
2022-01-25	1.165	1.180	1.165	1.170	1.170	3,345
2022-01-24	1.165	1.170	1.110	1.170	1.170	9,591
2022-01-21	1.165	1.180	1.145	1.180	1.180	16,368
2022-01-20	1.130	1.190	1.100	1.180	1.180	22,654
2022-01-19	1.010	1.140	1.010	1.130	1.130	18,519
2022-01-18	1.030	1.080	1.030	1.080	1.080	1,419
2022-01-17	1.100	1.110	1.075	1.080	1.080	1,695
2022-01-14	1.060	1.110	1.060	1.110	1.110	6,172
2022-01-13	1.080	1.120	1.070	1.075	1.075	29,277
2022-01-12	1.090	1.090	1.050	1.080	1.080	28,944
2022-01-11	0.950	1.070	0.950	1.070	1.070	16,064
2022-01-10	0.966	1.000	0.960	1.000	1.000	6,898
2022-01-07	0.930	0.980	0.930	0.966	0.966	11,109
2022-01-05	0.910	0.960	0.910	0.948	0.948	5,990
2022-01-04	0.898	0.950	0.898	0.948	0.948	20,800
2022-01-03	0.898	0.898	0.898	0.898	0.898	1,240
2021-12-31	0.896	0.898	0.890	0.898	0.898	1,700
2021-12-30	0.870	0.898	0.870	0.898	0.898	1,370
2021-12-29	0.860	0.890	0.860	0.890	0.890	75
2021-12-28	0.898	0.898	0.898	0.898	0.898	0
2021-12-27	0.900	0.900	0.898	0.898	0.898	1,120
2021-12-23	0.840	0.882	0.802	0.880	0.880	2,620
2021-12-22	0.880	0.880	0.844	0.872	0.872	709
2021-12-21	0.844	0.890	0.844	0.890	0.890	610
2021-12-20	0.878	0.878	0.852	0.876	0.876	230

← NewerPage 20 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.