E. Pairis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.818	0.834	0.764	0.832	0.832	1,743
2026-04-28	0.818	0.818	0.818	0.818	0.818	35
2026-04-27	0.818	0.818	0.788	0.798	0.798	1,603
2026-04-24	0.818	0.818	0.756	0.810	0.810	1,956
2026-04-23	0.600	0.838	0.600	0.800	0.800	4,259
2026-04-22	0.836	0.836	0.796	0.820	0.820	323
2026-04-21	0.836	0.836	0.800	0.832	0.832	163
2026-04-20	0.836	0.836	0.780	0.828	0.828	81
2026-04-17	0.820	0.830	0.780	0.830	0.830	1,869
2026-04-16	0.870	0.870	0.790	0.790	0.790	6,693
2026-04-15	0.866	0.866	0.814	0.848	0.848	978
2026-04-14	0.838	0.858	0.838	0.856	0.856	1,132
2026-04-09	0.868	0.868	0.868	0.868	0.868	20
2026-04-08	0.860	0.860	0.858	0.860	0.860	599
2026-04-07	0.848	0.848	0.848	0.848	0.848	20
2026-04-02	0.856	0.856	0.840	0.840	0.840	204
2026-04-01	0.868	0.868	0.804	0.826	0.826	3,854
2026-03-31	0.858	0.858	0.820	0.832	0.832	37
2026-03-30	0.820	0.858	0.800	0.828	0.828	2,137
2026-03-27	0.868	0.870	0.868	0.868	0.868	90
2026-03-26	0.840	0.864	0.840	0.850	0.850	250
2026-03-24	0.886	0.886	0.886	0.886	0.886	0
2026-03-23	0.886	0.886	0.886	0.886	0.886	0
2026-03-20	0.886	0.886	0.886	0.886	0.886	0
2026-03-19	0.886	0.886	0.886	0.886	0.886	0
2026-03-18	0.888	0.888	0.870	0.886	0.886	26
2026-03-17	0.878	0.878	0.830	0.876	0.876	831
2026-03-16	0.868	0.868	0.842	0.866	0.866	1,168
2026-03-13	0.780	0.850	0.780	0.840	0.840	6,938
2026-03-12	0.750	0.786	0.736	0.786	0.786	5,417
2026-03-11	0.820	0.820	0.750	0.768	0.768	6,383
2026-03-10	0.818	0.818	0.784	0.802	0.802	4,225
2026-03-09	0.760	0.796	0.760	0.796	0.796	5,515
2026-03-06	0.834	0.834	0.800	0.800	0.800	46
2026-03-05	0.818	0.818	0.814	0.816	0.816	515
2026-03-04	0.780	0.800	0.740	0.796	0.796	5,968
2026-03-03	0.800	0.816	0.730	0.762	0.762	6,472
2026-03-02	0.850	0.882	0.800	0.800	0.800	6,635
2026-02-27	0.918	0.918	0.918	0.918	0.918	34
2026-02-26	0.730	0.894	0.730	0.884	0.884	3,178
2026-02-25	0.894	0.894	0.894	0.894	0.894	252
2026-02-24	0.908	0.908	0.908	0.908	0.908	48
2026-02-20	0.886	0.906	0.852	0.892	0.892	1,539
2026-02-19	0.920	0.920	0.850	0.886	0.886	4,645
2026-02-18	0.822	0.926	0.822	0.900	0.900	3,876
2026-02-17	0.936	0.936	0.936	0.936	0.936	25
2026-02-16	0.952	0.952	0.880	0.912	0.912	8,404
2026-02-13	0.952	0.952	0.952	0.952	0.952	18
2026-02-12	0.942	0.942	0.942	0.942	0.942	11
2026-02-11	0.938	0.938	0.868	0.910	0.910	5,588
2026-02-10	0.928	0.928	0.928	0.928	0.928	115
2026-02-09	0.958	0.958	0.810	0.918	0.918	642
2026-02-06	0.958	0.958	0.862	0.936	0.936	2,644
2026-02-05	0.950	0.950	0.946	0.948	0.948	31
2026-02-04	0.958	0.958	0.900	0.928	0.928	7,469
2026-02-03	0.946	0.948	0.938	0.940	0.940	690
2026-02-02	0.922	0.924	0.862	0.924	0.924	565
2026-01-30	0.924	0.924	0.870	0.918	0.918	683
2026-01-29	0.940	0.940	0.900	0.900	0.900	344
2026-01-28	0.958	0.958	0.862	0.870	0.870	4,630

← NewerPage 3 of 5 · 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.