E. Pairis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.956	0.956	0.930	0.940	0.940	1,961
2026-01-26	0.934	0.946	0.934	0.940	0.940	23
2026-01-23	0.900	0.922	0.900	0.922	0.922	200
2026-01-22	0.900	0.930	0.854	0.900	0.900	11,670
2026-01-21	0.906	0.906	0.880	0.882	0.882	1,194
2026-01-20	0.954	0.954	0.874	0.900	0.900	726
2026-01-19	0.930	0.966	0.930	0.934	0.934	197
2026-01-16	0.968	0.968	0.968	0.968	0.968	13
2026-01-15	0.960	0.960	0.938	0.952	0.952	699
2026-01-14	0.940	0.984	0.900	0.938	0.938	5,372
2026-01-13	0.980	0.980	0.928	0.950	0.950	4,114
2026-01-12	0.928	0.984	0.894	0.968	0.968	12,974
2026-01-09	0.928	0.930	0.894	0.928	0.928	2,328
2026-01-08	0.928	0.928	0.918	0.920	0.920	1,117
2026-01-07	0.918	0.930	0.892	0.918	0.918	16,344
2026-01-05	0.910	0.928	0.882	0.900	0.900	3,791
2026-01-02	0.908	0.922	0.900	0.920	0.920	9,750
2025-12-31	0.908	0.908	0.908	0.908	0.908	0
2025-12-30	0.908	0.908	0.908	0.908	0.908	0
2025-12-29	0.908	0.908	0.908	0.908	0.908	30
2025-12-23	0.860	0.896	0.840	0.890	0.890	3,600
2025-12-22	0.928	0.928	0.870	0.870	0.870	6,221
2025-12-19	0.880	0.916	0.876	0.914	0.914	2,010
2025-12-18	0.928	0.928	0.880	0.900	0.900	6,215
2025-12-17	0.890	0.924	0.884	0.924	0.924	4,307
2025-12-16	0.930	0.930	0.926	0.928	0.928	331
2025-12-15	0.942	0.942	0.900	0.904	0.904	1,134
2025-12-12	0.948	0.948	0.892	0.936	0.936	84
2025-12-11	0.860	0.920	0.860	0.914	0.914	6,257
2025-12-10	0.840	0.856	0.840	0.856	0.856	2,900
2025-12-09	0.860	0.860	0.860	0.860	0.860	25
2025-12-08	0.846	0.862	0.832	0.848	0.848	1,662
2025-12-05	0.856	0.856	0.828	0.840	0.840	9,077
2025-12-04	0.844	0.846	0.822	0.846	0.846	10,153
2025-12-03	0.842	0.858	0.824	0.850	0.850	6,248
2025-12-02	0.862	0.862	0.862	0.862	0.862	0
2025-12-01	0.862	0.864	0.862	0.862	0.862	322
2025-11-28	0.840	0.840	0.840	0.840	0.840	200
2025-11-27	0.858	0.868	0.858	0.868	0.868	605
2025-11-26	0.868	0.870	0.830	0.858	0.858	11,941
2025-11-25	0.866	0.872	0.850	0.866	0.866	7,041
2025-11-24	0.868	0.870	0.868	0.868	0.868	293
2025-11-21	0.870	0.874	0.830	0.868	0.868	307
2025-11-20	0.850	0.870	0.848	0.868	0.868	2,147
2025-11-19	0.888	0.888	0.840	0.868	0.868	1,345
2025-11-18	0.884	0.886	0.860	0.880	0.880	1,917
2025-11-17	0.894	0.894	0.880	0.882	0.882	1,002
2025-11-14	0.846	0.886	0.846	0.886	0.886	1,022
2025-11-13	0.876	0.878	0.876	0.878	0.878	911
2025-11-12	0.868	0.874	0.846	0.874	0.874	3,081
2025-11-11	0.868	0.872	0.840	0.868	0.868	20,500
2025-11-10	0.870	0.870	0.840	0.856	0.856	8,642
2025-11-07	0.856	0.858	0.826	0.848	0.848	986
2025-11-06	0.868	0.868	0.836	0.850	0.850	4,776
2025-11-05	0.888	0.888	0.846	0.858	0.858	21,621
2025-11-04	0.872	0.880	0.860	0.880	0.880	18,045
2025-11-03	0.892	0.906	0.890	0.900	0.900	8,899
2025-10-31	0.944	0.950	0.900	0.910	0.910	4,409
2025-10-30	0.988	0.988	0.910	0.928	0.928	10,270
2025-10-29	0.948	0.950	0.930	0.950	0.950	2,420

← NewerPage 4 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.