E. Pairis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.778	0.778	0.740	0.774	0.774	6,561
2026-10-15	0.770	0.770	0.770	0.770	0.770	5
2026-10-14	0.714	0.758	0.700	0.750	0.750	3,942
2026-10-13	0.750	0.768	0.750	0.750	0.750	12,905
2026-10-12	0.786	0.796	0.752	0.770	0.770	5,142
2026-10-09	0.774	0.776	0.774	0.774	0.774	812
2026-10-08	0.754	0.788	0.740	0.768	0.768	9,460
2026-10-07	0.802	0.808	0.756	0.790	0.790	13,464
2026-10-06	0.848	0.848	0.800	0.832	0.832	1,887
2026-10-05	0.800	0.844	0.796	0.796	0.796	857
2026-10-02	0.850	0.850	0.850	0.850	0.850	0
2026-10-01	0.850	0.850	0.838	0.850	0.850	3,097
2026-09-30	0.826	0.844	0.826	0.840	0.840	4,645
2026-09-29	0.818	0.828	0.818	0.826	0.826	1,634
2026-09-28	0.808	0.820	0.754	0.814	0.814	331
2026-09-25	0.806	0.806	0.806	0.806	0.806	0
2026-09-24	0.818	0.818	0.772	0.806	0.806	1,371
2026-09-23	0.804	0.804	0.786	0.804	0.804	5,021
2026-09-22	0.820	0.824	0.794	0.822	0.822	797
2026-09-21	0.804	0.810	0.804	0.810	0.810	265
2026-09-18	0.808	0.808	0.808	0.808	0.808	0
2026-09-17	0.808	0.808	0.808	0.808	0.808	26
2026-09-16	0.808	0.808	0.790	0.790	0.790	320
2026-09-15	0.800	0.808	0.798	0.800	0.800	2,628
2026-09-14	0.784	0.808	0.780	0.808	0.808	8,846
2026-09-11	0.826	0.832	0.800	0.830	0.830	1,528
2026-09-10	0.834	0.834	0.800	0.802	0.802	1,761
2026-09-09	0.800	0.828	0.800	0.810	0.810	6,770
2026-09-08	0.826	0.836	0.800	0.812	0.812	4,395
2026-09-07	0.840	0.840	0.840	0.840	0.840	3,849
2026-09-04	0.840	0.840	0.840	0.840	0.840	2,000
2026-09-03	0.828	0.840	0.822	0.840	0.840	2,791
2026-09-02	0.840	0.844	0.816	0.842	0.842	4,092
2026-09-01	0.868	0.878	0.826	0.864	0.864	8,875
2026-08-31	0.882	0.884	0.868	0.880	0.880	173
2026-08-28	0.908	0.910	0.854	0.882	0.882	5,005
2026-08-27	0.898	0.924	0.880	0.890	0.890	2,823
2026-08-26	0.916	0.916	0.900	0.906	0.906	44
2026-08-25	0.910	0.918	0.890	0.896	0.896	17,214
2026-08-24	0.910	0.934	0.910	0.920	0.920	6,010
2026-08-21	0.954	0.954	0.946	0.948	0.948	1,707
2026-08-20	0.952	0.952	0.950	0.950	0.950	508
2026-08-19	0.960	0.960	0.932	0.948	0.948	130
2026-08-18	0.974	0.974	0.922	0.954	0.954	2,024
2026-08-17	0.924	0.952	0.910	0.948	0.948	973
2026-08-14	0.928	0.974	0.928	0.974	0.974	13,562
2026-08-13	0.928	0.928	0.882	0.922	0.922	482
2026-08-12	0.928	0.928	0.900	0.914	0.914	1,918
2026-08-11	0.978	0.978	0.880	0.906	0.906	13,767
2026-08-10	0.936	0.936	0.900	0.900	0.900	2,216
2026-08-07	0.930	0.938	0.910	0.920	0.920	4,658
2026-08-06	0.958	0.958	0.930	0.940	0.940	18,544
2026-08-05	0.940	0.960	0.914	0.930	0.930	12,144
2026-08-04	0.926	0.938	0.866	0.938	0.938	20,698
2026-08-03	0.920	0.944	0.900	0.922	0.922	7,248
2026-07-31	0.936	0.936	0.900	0.920	0.920	1,852
2026-07-30	0.920	0.940	0.918	0.930	0.930	2,940
2026-07-29	0.854	0.928	0.854	0.900	0.900	15,027
2026-07-28	0.910	0.926	0.870	0.900	0.900	4,711
2026-07-27	0.902	0.910	0.880	0.910	0.910	6,850

Page 1 of 21 · 1,242 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.