E. Pairis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	0.854	0.900	0.854	0.900	0.900	412
2021-12-16	0.862	0.894	0.862	0.894	0.894	1,041
2021-12-15	0.894	0.894	0.894	0.894	0.894	0
2021-12-14	0.894	0.894	0.894	0.894	0.894	0
2021-12-13	0.880	0.894	0.864	0.894	0.894	567
2021-12-10	0.908	0.908	0.908	0.908	0.908	0
2021-12-09	0.878	0.908	0.872	0.908	0.908	3,995
2021-12-08	0.900	0.916	0.870	0.908	0.908	5,501
2021-12-07	0.918	0.918	0.918	0.918	0.918	110
2021-12-06	0.918	0.918	0.918	0.918	0.918	0
2021-12-03	0.928	0.928	0.884	0.918	0.918	7,250
2021-12-02	0.920	0.930	0.920	0.928	0.928	1,110
2021-12-01	0.868	0.930	0.840	0.930	0.930	28,745
2021-11-30	0.890	0.892	0.868	0.868	0.868	2,982
2021-11-29	0.944	0.944	0.870	0.934	0.934	1,044
2021-11-26	0.930	0.930	0.900	0.922	0.922	1,950
2021-11-25	0.920	1.000	0.920	1.000	1.000	1,082
2021-11-24	0.958	0.984	0.940	0.984	0.984	1,465
2021-11-23	0.950	0.990	0.950	0.984	0.984	1,050
2021-11-22	1.020	1.020	1.020	1.020	1.020	0
2021-11-19	1.005	1.045	1.000	1.020	1.020	4,292
2021-11-18	1.000	1.045	0.964	1.045	1.045	17,847
2021-11-17	1.025	1.025	0.960	1.010	1.010	15,012
2021-11-16	0.890	1.040	0.890	1.030	1.030	22,522
2021-11-15	0.906	0.906	0.906	0.906	0.906	0
2021-11-12	0.906	0.906	0.906	0.906	0.906	723
2021-11-11	0.908	0.908	0.906	0.906	0.906	1,152
2021-11-10	0.852	0.888	0.852	0.888	0.888	4,730
2021-11-09	0.908	0.908	0.866	0.876	0.876	2,078
2021-11-08	0.920	0.920	0.860	0.880	0.880	10,775
2021-11-05	0.920	0.920	0.920	0.920	0.920	0
2021-11-04	0.920	0.920	0.920	0.920	0.920	205
2021-11-03	0.928	0.928	0.926	0.926	0.926	2,649
2021-11-02	0.910	0.930	0.910	0.920	0.920	320
2021-11-01	0.898	0.910	0.854	0.910	0.910	13,132
2021-10-29	0.898	0.898	0.870	0.890	0.890	1,151
2021-10-27	0.872	0.900	0.870	0.898	0.898	1,640
2021-10-26	0.922	0.922	0.880	0.908	0.908	6,500
2021-10-25	0.900	0.918	0.900	0.918	0.918	401
2021-10-22	0.918	0.918	0.870	0.896	0.896	7,709
2021-10-21	0.918	0.918	0.918	0.918	0.918	305
2021-10-20	0.918	0.920	0.918	0.920	0.920	1,526
2021-10-19	0.880	0.916	0.880	0.894	0.894	7,909
2021-10-18	0.938	0.938	0.890	0.890	0.890	2,970
2021-10-15	0.940	0.940	0.910	0.930	0.930	2,925
2021-10-14	0.936	0.936	0.936	0.936	0.936	32

← NewerPage 21 of 21 · 1,246 trading days

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.