E. Pairis S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.000 | 1.000 | 0.960 | 0.962 | 0.962 | 904 |
| 2024-11-07 | 0.950 | 0.988 | 0.950 | 0.980 | 0.980 | 2,069 |
| 2024-11-06 | 1.015 | 1.015 | 1.015 | 1.015 | 1.015 | 5 |
| 2024-11-05 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-11-04 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 13 |
| 2024-11-01 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 10 |
| 2024-10-31 | 1.015 | 1.015 | 1.015 | 1.015 | 1.015 | 0 |
| 2024-10-30 | 1.015 | 1.015 | 1.015 | 1.015 | 1.015 | 260 |
| 2024-10-29 | 0.980 | 0.998 | 0.960 | 0.996 | 0.996 | 431 |
| 2024-10-25 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 11 |
| 2024-10-24 | 1.015 | 1.015 | 0.962 | 0.962 | 0.962 | 56 |
| 2024-10-23 | 0.998 | 0.998 | 0.958 | 0.998 | 0.998 | 929 |
| 2024-10-22 | 0.968 | 1.025 | 0.942 | 0.968 | 0.968 | 4,007 |
| 2024-10-21 | 0.952 | 0.990 | 0.952 | 0.954 | 0.954 | 1,647 |
| 2024-10-18 | 0.970 | 0.980 | 0.970 | 0.978 | 0.978 | 686 |
| 2024-10-17 | 0.956 | 0.960 | 0.952 | 0.954 | 0.954 | 2,979 |
| 2024-10-16 | 1.020 | 1.020 | 0.980 | 0.988 | 0.988 | 1,002 |
| 2024-10-15 | 1.010 | 1.020 | 0.970 | 0.982 | 0.982 | 2,013 |
| 2024-10-14 | 1.015 | 1.015 | 0.970 | 0.970 | 0.970 | 149 |
| 2024-10-11 | 0.988 | 0.988 | 0.988 | 0.988 | 0.988 | 21 |
| 2024-10-10 | 0.952 | 0.998 | 0.930 | 0.982 | 0.982 | 1,157 |
| 2024-10-09 | 0.980 | 1.000 | 0.964 | 0.980 | 0.980 | 2,862 |
| 2024-10-08 | 1.010 | 1.010 | 0.950 | 0.954 | 0.954 | 1,503 |
| 2024-10-07 | 1.000 | 1.010 | 0.960 | 0.990 | 0.990 | 603 |
| 2024-10-04 | 1.020 | 1.040 | 0.980 | 1.000 | 1.000 | 6,012 |
| 2024-10-03 | 0.990 | 1.030 | 0.980 | 1.030 | 1.030 | 909 |
| 2024-10-02 | 0.980 | 1.010 | 0.954 | 0.992 | 0.992 | 863 |
| 2024-10-01 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 20 |
| 2024-09-30 | 0.966 | 1.045 | 0.966 | 1.000 | 1.000 | 5,311 |
| 2024-09-27 | 1.020 | 1.020 | 0.950 | 0.996 | 0.996 | 643 |
| 2024-09-26 | 0.958 | 1.020 | 0.958 | 1.000 | 1.000 | 1,878 |
| 2024-09-25 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 2 |
| 2024-09-24 | 1.000 | 1.020 | 0.980 | 0.994 | 0.994 | 3,991 |
| 2024-09-23 | 0.956 | 1.000 | 0.956 | 0.994 | 0.994 | 1,124 |
| 2024-09-20 | 0.962 | 1.000 | 0.962 | 1.000 | 1.000 | 65 |
| 2024-09-19 | 0.984 | 1.000 | 0.984 | 1.000 | 1.000 | 2,714 |
| 2024-09-18 | 0.956 | 1.000 | 0.954 | 0.984 | 0.984 | 485 |
| 2024-09-17 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-09-16 | 1.000 | 1.000 | 0.998 | 1.000 | 1.000 | 306 |
| 2024-09-13 | 0.970 | 1.000 | 0.970 | 0.998 | 0.998 | 8,580 |
| 2024-09-12 | 0.976 | 0.976 | 0.970 | 0.972 | 0.972 | 344 |
| 2024-09-11 | 0.990 | 0.990 | 0.950 | 0.950 | 0.950 | 2,584 |
| 2024-09-10 | 1.020 | 1.020 | 0.960 | 0.984 | 0.984 | 17,452 |
| 2024-09-09 | 1.000 | 1.020 | 0.970 | 1.020 | 1.020 | 1,835 |
| 2024-09-06 | 0.998 | 1.025 | 0.972 | 1.020 | 1.020 | 1,637 |
| 2024-09-05 | 1.050 | 1.050 | 0.990 | 1.020 | 1.020 | 5,084 |
| 2024-09-04 | 0.998 | 1.040 | 0.998 | 1.040 | 1.040 | 3,134 |
| 2024-09-03 | 0.972 | 1.010 | 0.970 | 0.980 | 0.980 | 3,377 |
| 2024-09-02 | 1.000 | 1.010 | 0.972 | 0.982 | 0.982 | 6,616 |
| 2024-08-30 | 1.020 | 1.020 | 0.982 | 1.000 | 1.000 | 129 |
| 2024-08-29 | 1.025 | 1.025 | 1.000 | 1.010 | 1.010 | 343 |
| 2024-08-28 | 1.000 | 1.025 | 1.000 | 1.020 | 1.020 | 404 |
| 2024-08-27 | 1.000 | 1.025 | 0.982 | 1.020 | 1.020 | 3,221 |
| 2024-08-26 | 1.005 | 1.010 | 0.980 | 1.010 | 1.010 | 7,063 |
| 2024-08-23 | 1.000 | 1.035 | 0.988 | 1.010 | 1.010 | 6,228 |
| 2024-08-22 | 1.040 | 1.040 | 1.000 | 1.030 | 1.030 | 3,735 |
| 2024-08-21 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 15 |
| 2024-08-20 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 20 |
| 2024-08-19 | 1.055 | 1.055 | 1.055 | 1.055 | 1.055 | 0 |
| 2024-08-16 | 1.030 | 1.055 | 1.030 | 1.055 | 1.055 | 719 |
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.