E. Pairis S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 1.000 | 1.000 | 0.970 | 0.980 | 0.980 | 2,550 |
| 2025-02-06 | 1.015 | 1.015 | 1.000 | 1.000 | 1.000 | 650 |
| 2025-02-05 | 1.025 | 1.025 | 0.956 | 0.996 | 0.996 | 2,592 |
| 2025-02-04 | 0.986 | 1.000 | 0.978 | 0.998 | 0.998 | 2,203 |
| 2025-02-03 | 1.000 | 1.055 | 0.990 | 1.050 | 1.050 | 163 |
| 2025-01-31 | 1.050 | 1.090 | 1.040 | 1.055 | 1.055 | 671 |
| 2025-01-30 | 1.020 | 1.045 | 1.000 | 1.015 | 1.015 | 1,154 |
| 2025-01-29 | 1.010 | 1.035 | 1.010 | 1.015 | 1.015 | 1,194 |
| 2025-01-28 | 1.010 | 1.100 | 1.010 | 1.070 | 1.070 | 1,551 |
| 2025-01-27 | 1.000 | 1.070 | 0.990 | 1.070 | 1.070 | 293 |
| 2025-01-24 | 1.000 | 1.055 | 1.000 | 1.035 | 1.035 | 701 |
| 2025-01-23 | 1.100 | 1.100 | 0.960 | 0.960 | 0.960 | 221 |
| 2025-01-22 | 1.040 | 1.105 | 1.040 | 1.050 | 1.050 | 1,321 |
| 2025-01-21 | 1.025 | 1.050 | 1.000 | 1.040 | 1.040 | 1,266 |
| 2025-01-20 | 1.100 | 1.130 | 1.000 | 1.010 | 1.010 | 11,697 |
| 2025-01-17 | 1.150 | 1.150 | 1.050 | 1.050 | 1.050 | 4,280 |
| 2025-01-16 | 1.130 | 1.130 | 1.120 | 1.125 | 1.125 | 226 |
| 2025-01-15 | 1.140 | 1.140 | 1.050 | 1.095 | 1.095 | 498 |
| 2025-01-14 | 1.095 | 1.140 | 1.075 | 1.100 | 1.100 | 2,288 |
| 2025-01-13 | 1.120 | 1.120 | 1.005 | 1.090 | 1.090 | 3,805 |
| 2025-01-10 | 1.080 | 1.135 | 1.080 | 1.090 | 1.090 | 2,443 |
| 2025-01-09 | 0.998 | 1.080 | 0.992 | 1.080 | 1.080 | 14,060 |
| 2025-01-08 | 0.972 | 0.998 | 0.964 | 0.984 | 0.984 | 3,080 |
| 2025-01-07 | 0.996 | 0.996 | 0.946 | 0.996 | 0.996 | 3,666 |
| 2025-01-03 | 0.970 | 0.974 | 0.950 | 0.952 | 0.952 | 2,629 |
| 2025-01-02 | 0.984 | 0.992 | 0.952 | 0.966 | 0.966 | 2,695 |
| 2024-12-31 | 0.996 | 0.996 | 0.996 | 0.996 | 0.996 | 86 |
| 2024-12-30 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 300 |
| 2024-12-27 | 0.960 | 1.000 | 0.960 | 0.998 | 0.998 | 1,373 |
| 2024-12-23 | 0.992 | 0.992 | 0.992 | 0.992 | 0.992 | 0 |
| 2024-12-20 | 1.015 | 1.015 | 0.972 | 0.992 | 0.992 | 165 |
| 2024-12-19 | 1.000 | 1.025 | 0.960 | 0.960 | 0.960 | 2,062 |
| 2024-12-18 | 0.998 | 1.000 | 0.998 | 0.998 | 0.998 | 132 |
| 2024-12-17 | 0.986 | 0.992 | 0.962 | 0.992 | 0.992 | 124 |
| 2024-12-16 | 0.988 | 0.988 | 0.988 | 0.988 | 0.988 | 0 |
| 2024-12-13 | 0.972 | 0.988 | 0.960 | 0.988 | 0.988 | 962 |
| 2024-12-12 | 0.950 | 0.950 | 0.946 | 0.948 | 0.948 | 490 |
| 2024-12-11 | 0.980 | 1.040 | 0.970 | 0.992 | 0.992 | 2,229 |
| 2024-12-10 | 1.010 | 1.040 | 1.000 | 1.035 | 1.035 | 138 |
| 2024-12-09 | 1.030 | 1.035 | 0.970 | 0.970 | 0.970 | 328 |
| 2024-12-06 | 1.025 | 1.035 | 0.976 | 1.010 | 1.010 | 208 |
| 2024-12-05 | 0.990 | 1.015 | 0.960 | 1.010 | 1.010 | 2,451 |
| 2024-12-04 | 0.972 | 0.990 | 0.944 | 0.964 | 0.964 | 331 |
| 2024-12-03 | 0.934 | 0.934 | 0.934 | 0.934 | 0.934 | 10 |
| 2024-12-02 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2024-11-29 | 0.946 | 0.990 | 0.932 | 0.990 | 0.990 | 788 |
| 2024-11-28 | 0.930 | 0.988 | 0.930 | 0.988 | 0.988 | 63 |
| 2024-11-27 | 0.988 | 0.988 | 0.988 | 0.988 | 0.988 | 50 |
| 2024-11-26 | 0.988 | 0.988 | 0.988 | 0.988 | 0.988 | 0 |
| 2024-11-25 | 0.990 | 0.990 | 0.920 | 0.988 | 0.988 | 327 |
| 2024-11-22 | 0.994 | 0.994 | 0.950 | 0.952 | 0.952 | 1,479 |
| 2024-11-21 | 0.974 | 0.974 | 0.974 | 0.974 | 0.974 | 50 |
| 2024-11-20 | 0.920 | 0.980 | 0.900 | 0.976 | 0.976 | 2,552 |
| 2024-11-19 | 0.984 | 0.986 | 0.884 | 0.900 | 0.900 | 2,341 |
| 2024-11-18 | 0.960 | 0.968 | 0.960 | 0.968 | 0.968 | 363 |
| 2024-11-15 | 0.994 | 0.998 | 0.994 | 0.998 | 0.998 | 25 |
| 2024-11-14 | 0.998 | 0.998 | 0.998 | 0.998 | 0.998 | 0 |
| 2024-11-13 | 0.998 | 0.998 | 0.998 | 0.998 | 0.998 | 0 |
| 2024-11-12 | 0.970 | 0.998 | 0.948 | 0.998 | 0.998 | 1,150 |
| 2024-11-11 | 0.972 | 0.972 | 0.904 | 0.948 | 0.948 | 2,837 |
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.