Euroapi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 3.040 | 3.066 | 2.920 | 2.944 | 2.944 | 13,868 |
| 2024-06-12 | 3.108 | 3.108 | 3.024 | 3.081 | 3.081 | 780 |
| 2024-06-11 | 3.301 | 3.308 | 3.076 | 3.171 | 3.171 | 5,247 |
| 2024-06-10 | 3.061 | 3.318 | 3.042 | 3.312 | 3.312 | 14,472 |
| 2024-06-07 | 3.810 | 3.810 | 3.150 | 3.674 | 3.674 | 36,482 |
| 2024-06-06 | 3.949 | 4.066 | 3.714 | 3.978 | 3.978 | 3,380 |
| 2024-06-05 | 3.746 | 3.874 | 3.746 | 3.813 | 3.813 | 9,847 |
| 2024-06-04 | 3.680 | 3.806 | 3.680 | 3.680 | 3.680 | 4,549 |
| 2024-06-03 | 3.620 | 3.728 | 3.620 | 3.682 | 3.682 | 4,578 |
| 2024-05-31 | 3.660 | 3.660 | 3.554 | 3.610 | 3.610 | 1,080,745 |
| 2024-05-30 | 3.562 | 3.650 | 3.562 | 3.594 | 3.594 | 1,600 |
| 2024-05-29 | 3.600 | 3.604 | 3.476 | 3.527 | 3.527 | 6,397 |
| 2024-05-28 | 3.560 | 3.620 | 3.528 | 3.575 | 3.575 | 7,493 |
| 2024-05-24 | 3.502 | 3.678 | 3.502 | 3.627 | 3.627 | 6,489 |
| 2024-05-23 | 3.467 | 3.700 | 3.334 | 3.440 | 3.440 | 4,877 |
| 2024-05-22 | 3.260 | 3.260 | 3.205 | 3.260 | 3.260 | 4,070 |
| 2024-05-21 | 3.298 | 3.300 | 3.214 | 3.284 | 3.284 | 1,795 |
| 2024-05-20 | 3.252 | 3.276 | 3.196 | 3.270 | 3.270 | 1,762 |
| 2024-05-17 | 3.221 | 3.250 | 3.208 | 3.244 | 3.244 | 476 |
| 2024-05-16 | 3.198 | 3.198 | 3.144 | 3.181 | 3.181 | 14,506 |
| 2024-05-15 | 3.240 | 3.252 | 3.182 | 3.192 | 3.192 | 3,049 |
| 2024-05-14 | 3.240 | 3.250 | 3.152 | 3.221 | 3.221 | 1,138 |
| 2024-05-13 | 3.141 | 3.250 | 3.070 | 3.196 | 3.196 | 3,253 |
| 2024-05-10 | 3.120 | 3.162 | 3.072 | 3.073 | 3.073 | 1,478 |
| 2024-05-09 | 3.080 | 3.118 | 3.048 | 3.099 | 3.099 | 1,413 |
| 2024-05-08 | 3.088 | 3.108 | 3.022 | 3.073 | 3.073 | 91,583 |
| 2024-05-07 | 2.941 | 3.054 | 2.902 | 3.054 | 3.054 | 1,561 |
| 2024-05-03 | 2.920 | 2.940 | 2.884 | 2.901 | 2.901 | 351 |
| 2024-05-02 | 2.952 | 2.952 | 2.888 | 2.888 | 2.888 | 1,385 |
| 2024-05-01 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2024-04-30 | 2.924 | 2.966 | 2.924 | 2.950 | 2.950 | 12,220 |
| 2024-04-29 | 2.764 | 2.900 | 2.764 | 2.888 | 2.888 | 7,563 |
| 2024-04-26 | 2.629 | 2.760 | 2.598 | 2.760 | 2.760 | 62,593 |
| 2024-04-25 | 2.682 | 2.696 | 2.596 | 2.635 | 2.635 | 35,548 |
| 2024-04-24 | 2.756 | 2.756 | 2.682 | 2.709 | 2.709 | 36,388 |
| 2024-04-23 | 2.760 | 2.770 | 2.722 | 2.745 | 2.745 | 34,813 |
| 2024-04-22 | 2.644 | 2.750 | 2.644 | 2.721 | 2.721 | 46,513 |
| 2024-04-19 | 2.621 | 2.682 | 2.522 | 2.618 | 2.618 | 93,966 |
| 2024-04-18 | 2.690 | 2.690 | 2.588 | 2.594 | 2.594 | 38,376 |
| 2024-04-17 | 2.700 | 2.700 | 2.656 | 2.677 | 2.677 | 57,968 |
| 2024-04-16 | 2.749 | 2.750 | 2.666 | 2.702 | 2.702 | 40,715 |
| 2024-04-15 | 2.752 | 2.841 | 2.752 | 2.798 | 2.798 | 51,843 |
| 2024-04-12 | 2.960 | 2.980 | 2.796 | 2.893 | 2.893 | 58,041 |
| 2024-04-11 | 2.912 | 3.006 | 2.912 | 2.954 | 2.954 | 70,911 |
| 2024-04-10 | 3.029 | 3.080 | 2.908 | 3.050 | 3.050 | 88,512 |
| 2024-04-09 | 2.985 | 2.996 | 2.900 | 2.964 | 2.964 | 51,341 |
| 2024-04-08 | 2.821 | 2.980 | 2.792 | 2.950 | 2.950 | 69,043 |
| 2024-04-05 | 2.781 | 2.830 | 2.716 | 2.792 | 2.792 | 117,658 |
| 2024-04-04 | 2.718 | 2.782 | 2.718 | 2.763 | 2.763 | 106,194 |
| 2024-04-03 | 2.677 | 2.716 | 2.670 | 2.712 | 2.712 | 191,867 |
| 2024-04-02 | 2.818 | 2.818 | 2.638 | 2.693 | 2.693 | 129,712 |
| 2024-03-28 | 2.700 | 2.799 | 2.633 | 2.675 | 2.675 | 73,251 |
| 2024-03-27 | 2.553 | 2.725 | 2.553 | 2.680 | 2.680 | 147,900 |
| 2024-03-26 | 2.608 | 2.608 | 2.490 | 2.534 | 2.534 | 154,384 |
| 2024-03-25 | 2.591 | 2.641 | 2.515 | 2.597 | 2.597 | 160,625 |
| 2024-03-22 | 2.400 | 2.600 | 2.388 | 2.581 | 2.581 | 153,021 |
| 2024-03-21 | 2.575 | 2.575 | 2.385 | 2.572 | 2.572 | 146,421 |
| 2024-03-20 | 2.640 | 2.640 | 2.548 | 2.590 | 2.590 | 109,395 |
| 2024-03-19 | 2.620 | 2.672 | 2.582 | 2.638 | 2.638 | 1,032,181 |
| 2024-03-18 | 2.751 | 2.852 | 2.600 | 2.643 | 2.643 | 237,649 |
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.