E. Pairis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.994	0.998	0.952	0.960	0.960	3,460
2025-07-31	0.964	0.998	0.964	0.998	0.998	327
2025-07-30	0.998	0.998	0.998	0.998	0.998	615
2025-07-29	1.020	1.020	0.968	1.000	1.000	1,973
2025-07-28	1.045	1.070	1.000	1.015	1.015	5,912
2025-07-25	1.035	1.040	1.035	1.040	1.040	5,055
2025-07-24	0.944	1.085	0.942	1.040	1.040	32,705
2025-07-23	1.025	1.025	0.946	0.966	0.966	3,945
2025-07-22	0.952	1.000	0.940	0.996	0.996	9,579
2025-07-21	0.956	0.972	0.930	0.972	0.972	6,273
2025-07-18	0.956	0.988	0.932	0.932	0.932	6,794
2025-07-17	0.916	1.020	0.890	0.956	0.956	19,457
2025-07-16	0.932	0.932	0.890	0.908	0.908	8,681
2025-07-15	0.920	0.920	0.912	0.914	0.914	810
2025-07-14	0.922	0.922	0.880	0.902	0.902	1,714
2025-07-11	0.860	0.934	0.860	0.910	0.910	10,386
2025-07-10	0.898	0.924	0.898	0.910	0.910	410
2025-07-09	0.900	0.918	0.864	0.898	0.898	608
2025-07-08	0.916	0.916	0.880	0.880	0.880	4,083
2025-07-07	0.910	0.910	0.910	0.910	0.910	15
2025-07-04	0.900	0.900	0.874	0.874	0.874	48
2025-07-03	0.934	0.934	0.878	0.878	0.878	654
2025-07-02	0.920	0.926	0.846	0.892	0.892	7,437
2025-07-01	0.908	0.908	0.896	0.896	0.896	535
2025-06-30	0.850	0.910	0.850	0.872	0.872	535
2025-06-27	0.902	0.902	0.888	0.890	0.890	2,506
2025-06-26	0.898	0.900	0.868	0.888	0.888	4,336
2025-06-25	0.880	0.938	0.880	0.884	0.884	770
2025-06-24	0.886	0.956	0.886	0.892	0.892	2,176
2025-06-23	0.890	0.892	0.890	0.890	0.890	177
2025-06-20	0.924	0.924	0.860	0.888	0.888	643
2025-06-19	0.836	0.914	0.836	0.898	0.898	1,590
2025-06-18	0.920	0.920	0.920	0.920	0.920	20
2025-06-17	0.900	0.900	0.900	0.900	0.900	0
2025-06-16	0.840	0.928	0.840	0.900	0.900	12,022
2025-06-13	0.890	0.916	0.880	0.900	0.900	3,507
2025-06-12	0.938	0.938	0.938	0.938	0.938	0
2025-06-11	0.920	0.940	0.920	0.938	0.938	673
2025-06-10	0.908	0.920	0.882	0.920	0.920	822
2025-06-06	0.888	0.902	0.886	0.902	0.902	5,345
2025-06-05	0.878	0.878	0.870	0.870	0.870	58
2025-06-04	0.878	0.878	0.852	0.866	0.866	566
2025-06-03	0.898	0.898	0.850	0.862	0.862	9,686
2025-06-02	0.832	0.890	0.822	0.890	0.890	13,746
2025-05-30	0.844	0.860	0.840	0.854	0.854	10,767
2025-05-29	0.844	0.880	0.830	0.838	0.838	3,645
2025-05-28	0.900	0.900	0.846	0.846	0.846	8,331
2025-05-27	0.876	0.900	0.860	0.880	0.880	9,925
2025-05-26	0.838	0.892	0.836	0.858	0.858	12,485
2025-05-23	0.890	0.890	0.800	0.846	0.846	16,350
2025-05-22	0.846	0.880	0.846	0.868	0.868	3,459
2025-05-21	0.830	0.850	0.802	0.844	0.844	7,571
2025-05-20	0.830	0.830	0.770	0.810	0.810	13,095
2025-05-19	0.800	0.824	0.800	0.808	0.808	1,966
2025-05-16	0.830	0.830	0.830	0.830	0.830	57
2025-05-15	0.820	0.820	0.820	0.820	0.820	0
2025-05-14	0.822	0.822	0.820	0.820	0.820	263
2025-05-13	0.796	0.796	0.790	0.790	0.790	4,800
2025-05-12	0.830	0.830	0.830	0.830	0.830	40
2025-05-09	0.788	0.800	0.766	0.798	0.798	751

← NewerPage 6 of 21 · 1,244 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.