E. Pairis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.788	0.800	0.766	0.798	0.798	751
2025-05-08	0.786	0.790	0.770	0.770	0.770	3,172
2025-05-07	0.800	0.800	0.750	0.800	0.800	471
2025-05-06	0.740	0.790	0.740	0.770	0.770	2,261
2025-05-05	0.822	0.822	0.800	0.800	0.800	658
2025-05-02	0.848	0.848	0.800	0.800	0.800	876
2025-04-30	0.830	0.850	0.820	0.820	0.820	1,239
2025-04-29	0.800	0.838	0.800	0.828	0.828	1,747
2025-04-28	0.830	0.830	0.830	0.830	0.830	30
2025-04-25	0.850	0.850	0.826	0.840	0.840	90
2025-04-24	0.850	0.850	0.840	0.840	0.840	1,219
2025-04-23	0.830	0.846	0.806	0.846	0.846	2,164
2025-04-22	0.788	0.844	0.788	0.838	0.838	3,453
2025-04-17	0.768	0.788	0.740	0.780	0.780	4,212
2025-04-16	0.712	0.760	0.700	0.758	0.758	12,494
2025-04-15	0.700	0.708	0.676	0.702	0.702	1,790
2025-04-14	0.700	0.720	0.676	0.676	0.676	10,353
2025-04-11	0.722	0.722	0.662	0.698	0.698	27,151
2025-04-10	0.728	0.744	0.692	0.700	0.700	55,454
2025-04-09	0.694	0.736	0.680	0.698	0.698	26,350
2025-04-08	0.766	0.766	0.710	0.724	0.724	17,195
2025-04-07	0.800	0.800	0.700	0.716	0.716	49,094
2025-04-04	0.904	0.946	0.806	0.840	0.840	11,019
2025-04-03	0.962	0.966	0.914	0.946	0.946	2,356
2025-04-02	0.934	0.964	0.930	0.936	0.936	386
2025-04-01	0.968	0.968	0.968	0.968	0.968	100
2025-03-31	0.934	0.976	0.930	0.976	0.976	303
2025-03-28	0.980	0.980	0.980	0.980	0.980	0
2025-03-27	0.970	0.980	0.952	0.980	0.980	693
2025-03-26	0.972	0.974	0.948	0.960	0.960	1,976
2025-03-24	0.972	0.972	0.936	0.962	0.962	676
2025-03-21	0.986	0.986	0.926	0.968	0.968	1,388
2025-03-20	0.968	0.978	0.930	0.964	0.964	333
2025-03-19	0.966	0.986	0.940	0.966	0.966	1,560
2025-03-18	0.958	0.978	0.922	0.940	0.940	2,377
2025-03-17	0.940	0.958	0.940	0.942	0.942	360
2025-03-14	0.950	0.950	0.950	0.950	0.950	5,000
2025-03-13	0.960	0.960	0.940	0.940	0.940	2,900
2025-03-12	0.950	0.960	0.946	0.960	0.960	2,100
2025-03-11	0.942	0.978	0.942	0.970	0.970	120
2025-03-10	0.982	0.984	0.942	0.942	0.942	1,590
2025-03-07	0.970	0.976	0.940	0.960	0.960	8,694
2025-03-06	1.020	1.020	1.020	1.020	1.020	0
2025-03-05	0.994	1.030	0.994	1.020	1.020	4,323
2025-03-04	0.958	0.962	0.940	0.958	0.958	5,678
2025-02-28	0.960	0.990	0.956	0.990	0.990	1,833
2025-02-27	0.982	0.984	0.960	0.980	0.980	797
2025-02-26	0.960	1.000	0.954	0.964	0.964	2,800
2025-02-25	0.986	1.005	0.970	0.998	0.998	895
2025-02-24	0.972	0.972	0.960	0.966	0.966	2,600
2025-02-21	1.010	1.010	1.000	1.005	1.005	1,290
2025-02-20	1.050	1.050	1.050	1.050	1.050	5
2025-02-19	0.966	1.100	0.966	1.055	1.055	6,911
2025-02-18	1.005	1.010	0.998	1.010	1.010	393
2025-02-17	1.000	1.025	0.970	0.984	0.984	2,294
2025-02-14	0.980	1.005	0.960	1.005	1.005	4,437
2025-02-13	0.996	1.035	0.996	0.996	0.996	1,667
2025-02-12	1.015	1.015	1.015	1.015	1.015	0
2025-02-11	0.980	1.015	0.980	1.015	1.015	1,148
2025-02-10	1.020	1.020	1.020	1.020	1.020	25

← NewerPage 7 of 21 · 1,245 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.