Euroapi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.780	0.789	0.780	0.789	0.789	19,300
2026-10-22	0.764	0.776	0.764	0.776	0.776	128
2026-10-21	0.746	0.759	0.731	0.759	0.759	0
2026-10-20	0.742	0.742	0.731	0.742	0.742	0
2026-10-19	0.751	0.758	0.731	0.758	0.758	0
2026-10-16	0.741	0.749	0.731	0.749	0.749	13
2026-10-15	0.724	0.734	0.724	0.724	0.724	6
2026-10-14	0.726	0.746	0.726	0.731	0.731	1,537
2026-10-13	0.772	0.775	0.740	0.772	0.772	4,720
2026-10-12	0.771	0.775	0.770	0.775	0.775	213
2026-10-09	0.780	0.840	0.780	0.780	0.780	0
2026-10-08	0.740	0.762	0.740	0.757	0.757	271
2026-10-07	0.755	0.761	0.755	0.755	0.755	19,340
2026-10-06	0.740	0.770	0.740	0.760	0.760	19,879
2026-10-05	0.740	0.741	0.740	0.740	0.740	4,818
2026-10-02	0.739	0.755	0.733	0.754	0.754	10,020
2026-10-01	0.724	0.746	0.723	0.726	0.726	20,179
2026-09-30	0.736	0.747	0.719	0.729	0.729	19,055
2026-09-29	0.742	0.749	0.742	0.749	0.749	91
2026-09-28	0.745	0.745	0.745	0.745	0.745	5,795
2026-09-25	0.752	0.752	0.723	0.748	0.748	40,086
2026-09-24	0.786	0.796	0.763	0.763	0.763	14,002
2026-09-23	0.783	0.799	0.783	0.793	0.793	2,093
2026-09-22	0.784	0.796	0.784	0.792	0.792	7,028
2026-09-21	0.782	0.799	0.781	0.785	0.785	17,260
2026-09-18	0.849	0.853	0.802	0.802	0.802	7,453
2026-09-17	0.854	0.860	0.840	0.850	0.850	13,887
2026-09-16	0.854	0.859	0.840	0.859	0.859	922
2026-09-15	0.851	0.862	0.847	0.848	0.848	33,270
2026-09-14	0.845	0.845	0.811	0.845	0.845	0
2026-09-11	0.814	0.814	0.814	0.814	0.814	5
2026-09-10	0.826	0.830	0.810	0.810	0.810	106
2026-09-09	0.815	0.815	0.808	0.815	0.815	22,870
2026-09-08	0.840	0.840	0.820	0.820	0.820	64
2026-09-07	0.857	0.857	0.847	0.850	0.850	29,823
2026-09-04	0.860	0.867	0.855	0.866	0.866	122,937
2026-09-03	0.905	0.912	0.854	0.867	0.867	35,232
2026-09-02	0.907	0.915	0.904	0.910	0.910	7,745
2026-09-01	0.911	0.916	0.907	0.907	0.907	1,871
2026-08-28	0.943	0.956	0.940	0.947	0.947	3,550
2026-08-27	0.945	0.947	0.938	0.938	0.938	15
2026-08-26	0.942	0.948	0.942	0.942	0.942	11
2026-08-25	0.945	0.950	0.930	0.936	0.936	247
2026-08-24	0.968	0.968	0.936	0.940	0.940	7,099
2026-08-21	0.980	0.988	0.980	0.984	0.984	35
2026-08-20	0.980	0.980	0.976	0.977	0.977	21
2026-08-19	0.964	0.990	0.964	0.985	0.985	445
2026-08-18	0.964	0.970	0.955	0.970	0.970	510
2026-08-17	0.976	0.979	0.957	0.970	0.970	1,870
2026-08-14	0.974	0.992	0.965	0.967	0.967	367
2026-08-13	0.993	1.012	0.978	0.978	0.978	1,617
2026-08-12	0.991	1.008	0.990	1.008	1.008	54
2026-08-11	1.000	1.000	0.982	0.992	0.992	1,044
2026-08-10	1.020	1.032	0.988	0.989	0.989	9,652
2026-08-07	0.995	1.040	0.989	1.014	1.014	756
2026-08-06	0.995	0.995	0.991	0.991	0.991	222
2026-08-05	1.016	1.016	0.979	0.983	0.983	89,182
2026-08-04	0.980	1.016	0.980	0.988	0.988	844
2026-08-03	0.960	0.980	0.953	0.955	0.955	10,024
2026-07-31	1.010	1.010	0.926	0.979	0.979	11,065

Page 1 of 19 · 1,110 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.