Euroapi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 4.116 | 4.116 | 4.024 | 4.070 | 4.070 | 205 |
| 2024-09-05 | 4.061 | 4.288 | 4.052 | 4.262 | 4.262 | 1,265 |
| 2024-09-04 | 3.980 | 4.120 | 3.980 | 4.036 | 4.036 | 13,259 |
| 2024-09-03 | 4.054 | 4.054 | 4.010 | 4.046 | 4.046 | 5,237 |
| 2024-09-02 | 4.180 | 4.180 | 4.004 | 4.098 | 4.098 | 184 |
| 2024-08-30 | 4.052 | 4.252 | 4.052 | 4.118 | 4.118 | 458 |
| 2024-08-29 | 4.050 | 4.090 | 4.010 | 4.024 | 4.024 | 251 |
| 2024-08-28 | 4.100 | 4.100 | 4.042 | 4.042 | 4.042 | 20 |
| 2024-08-27 | 4.071 | 4.170 | 4.006 | 4.076 | 4.076 | 3,907 |
| 2024-08-23 | 4.490 | 4.490 | 4.160 | 4.216 | 4.216 | 536 |
| 2024-08-22 | 4.370 | 4.510 | 4.334 | 4.415 | 4.415 | 2,769 |
| 2024-08-21 | 4.250 | 4.370 | 4.232 | 4.336 | 4.336 | 3,500 |
| 2024-08-20 | 4.280 | 4.300 | 4.182 | 4.239 | 4.239 | 3,013 |
| 2024-08-19 | 4.170 | 4.330 | 4.062 | 4.187 | 4.187 | 4,047 |
| 2024-08-16 | 4.200 | 4.210 | 4.132 | 4.179 | 4.179 | 592 |
| 2024-08-15 | 4.200 | 4.220 | 4.122 | 4.162 | 4.162 | 1,228 |
| 2024-08-14 | 4.128 | 4.270 | 4.110 | 4.197 | 4.197 | 1,430 |
| 2024-08-13 | 4.000 | 4.134 | 4.000 | 4.087 | 4.087 | 3,760 |
| 2024-08-12 | 4.040 | 4.110 | 3.922 | 3.922 | 3.922 | 3,753 |
| 2024-08-09 | 4.000 | 4.094 | 3.892 | 3.957 | 3.957 | 8,023 |
| 2024-08-08 | 4.066 | 4.066 | 3.944 | 4.040 | 4.040 | 964 |
| 2024-08-07 | 3.880 | 4.036 | 3.880 | 3.965 | 3.965 | 1,640 |
| 2024-08-06 | 3.624 | 3.868 | 3.624 | 3.806 | 3.806 | 4,851 |
| 2024-08-05 | 3.682 | 3.702 | 3.504 | 3.665 | 3.665 | 6,809 |
| 2024-08-02 | 3.924 | 3.924 | 3.724 | 3.900 | 3.900 | 5,974 |
| 2024-08-01 | 3.690 | 3.976 | 3.670 | 3.867 | 3.867 | 2,727 |
| 2024-07-31 | 3.150 | 3.796 | 3.150 | 3.740 | 3.740 | 4,214 |
| 2024-07-30 | 3.410 | 3.482 | 3.320 | 3.418 | 3.418 | 3,290 |
| 2024-07-29 | 3.376 | 3.430 | 3.284 | 3.389 | 3.389 | 12,948 |
| 2024-07-26 | 3.192 | 3.366 | 3.192 | 3.276 | 3.276 | 4,720 |
| 2024-07-25 | 3.160 | 3.212 | 3.140 | 3.183 | 3.183 | 2,955 |
| 2024-07-24 | 3.181 | 3.188 | 3.120 | 3.173 | 3.173 | 6,642 |
| 2024-07-23 | 3.164 | 3.170 | 3.126 | 3.160 | 3.160 | 1,432 |
| 2024-07-22 | 3.050 | 3.206 | 3.050 | 3.167 | 3.167 | 1,258 |
| 2024-07-19 | 3.004 | 3.052 | 2.974 | 3.052 | 3.052 | 321 |
| 2024-07-18 | 2.949 | 3.002 | 2.920 | 3.000 | 3.000 | 827 |
| 2024-07-17 | 2.932 | 2.998 | 2.892 | 2.960 | 2.960 | 754 |
| 2024-07-16 | 2.821 | 2.892 | 2.810 | 2.892 | 2.892 | 1,272 |
| 2024-07-15 | 2.837 | 2.874 | 2.810 | 2.818 | 2.818 | 6,431 |
| 2024-07-12 | 2.790 | 2.934 | 2.790 | 2.840 | 2.840 | 1,613 |
| 2024-07-11 | 2.610 | 2.788 | 2.610 | 2.788 | 2.788 | 246 |
| 2024-07-10 | 2.560 | 2.680 | 2.542 | 2.680 | 2.680 | 184 |
| 2024-07-09 | 2.630 | 2.630 | 2.572 | 2.572 | 2.572 | 5,844 |
| 2024-07-08 | 2.646 | 2.780 | 2.606 | 2.652 | 2.652 | 3,566 |
| 2024-07-05 | 2.730 | 2.770 | 2.616 | 2.640 | 2.640 | 399 |
| 2024-07-04 | 2.793 | 2.836 | 2.762 | 2.762 | 2.762 | 2,957 |
| 2024-07-03 | 2.634 | 2.810 | 2.634 | 2.810 | 2.810 | 11,146 |
| 2024-07-02 | 2.610 | 2.640 | 2.560 | 2.560 | 2.560 | 636 |
| 2024-07-01 | 2.591 | 2.640 | 2.578 | 2.610 | 2.610 | 2,188 |
| 2024-06-28 | 2.702 | 2.702 | 2.572 | 2.614 | 2.614 | 2,061 |
| 2024-06-27 | 3.101 | 3.220 | 2.740 | 2.867 | 2.867 | 25,419 |
| 2024-06-26 | 2.920 | 2.990 | 2.868 | 2.912 | 2.912 | 985 |
| 2024-06-25 | 2.974 | 2.982 | 2.894 | 2.930 | 2.930 | 3,756 |
| 2024-06-24 | 3.027 | 3.056 | 2.918 | 2.970 | 2.970 | 1,509 |
| 2024-06-21 | 3.149 | 3.160 | 3.030 | 3.048 | 3.048 | 439 |
| 2024-06-20 | 3.044 | 3.158 | 3.044 | 3.140 | 3.140 | 4,555 |
| 2024-06-19 | 3.098 | 3.098 | 3.023 | 3.024 | 3.024 | 868 |
| 2024-06-18 | 3.050 | 3.130 | 3.030 | 3.096 | 3.096 | 533 |
| 2024-06-17 | 2.904 | 2.990 | 2.904 | 2.930 | 2.930 | 1,280 |
| 2024-06-14 | 2.869 | 2.930 | 2.858 | 2.916 | 2.916 | 4,559 |
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.