Euroapi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 2.930 | 2.930 | 2.284 | 2.664 | 2.664 | 103,520 |
| 2024-03-14 | 3.160 | 3.332 | 3.160 | 3.281 | 3.281 | 502,161 |
| 2024-03-13 | 3.183 | 3.206 | 3.158 | 3.175 | 3.175 | 734,026 |
| 2024-03-12 | 3.251 | 3.298 | 3.194 | 3.225 | 3.225 | 119,203 |
| 2024-03-11 | 3.311 | 3.424 | 3.186 | 3.255 | 3.255 | 718,737 |
| 2024-03-08 | 3.578 | 3.578 | 3.335 | 3.400 | 3.400 | 14,873 |
| 2024-03-07 | 3.351 | 3.717 | 3.289 | 3.679 | 3.679 | 614,870 |
| 2024-03-06 | 3.362 | 3.471 | 3.346 | 3.409 | 3.409 | 215,560 |
| 2024-03-05 | 3.574 | 3.574 | 3.233 | 3.418 | 3.418 | 310,163 |
| 2024-03-04 | 4.009 | 4.009 | 3.792 | 3.907 | 3.907 | 138,545 |
| 2024-03-01 | 3.803 | 4.025 | 3.637 | 3.870 | 3.870 | 394,910 |
| 2024-02-29 | 4.099 | 4.099 | 3.148 | 3.848 | 3.848 | 1,476,447 |
| 2024-02-28 | 6.949 | 7.004 | 6.794 | 6.924 | 6.924 | 328,944 |
| 2024-02-27 | 6.901 | 6.958 | 6.835 | 6.889 | 6.889 | 130,167 |
| 2024-02-26 | 6.750 | 6.942 | 6.750 | 6.850 | 6.850 | 150,524 |
| 2024-02-23 | 6.610 | 6.814 | 6.592 | 6.742 | 6.742 | 62,612 |
| 2024-02-22 | 6.560 | 6.764 | 6.560 | 6.677 | 6.677 | 114,004 |
| 2024-02-21 | 6.416 | 6.576 | 6.416 | 6.533 | 6.533 | 61,044 |
| 2024-02-20 | 6.560 | 6.574 | 6.408 | 6.465 | 6.465 | 113,460 |
| 2024-02-19 | 6.501 | 6.558 | 6.372 | 6.490 | 6.490 | 31,134 |
| 2024-02-16 | 6.642 | 6.744 | 6.532 | 6.670 | 6.670 | 30,988 |
| 2024-02-15 | 6.460 | 6.638 | 6.460 | 6.595 | 6.595 | 24,122 |
| 2024-02-14 | 6.320 | 6.480 | 6.320 | 6.450 | 6.450 | 21,933 |
| 2024-02-13 | 6.250 | 6.354 | 6.240 | 6.331 | 6.331 | 15,612 |
| 2024-02-12 | 6.190 | 6.298 | 6.190 | 6.272 | 6.272 | 36,664 |
| 2024-02-09 | 6.176 | 6.176 | 6.086 | 6.118 | 6.118 | 38,391 |
| 2024-02-08 | 6.181 | 6.316 | 6.160 | 6.231 | 6.231 | 42,553 |
| 2024-02-07 | 6.110 | 6.232 | 6.110 | 6.198 | 6.198 | 1,440 |
| 2024-02-06 | 6.033 | 6.114 | 6.000 | 6.015 | 6.015 | 65,399 |
| 2024-02-05 | 5.770 | 6.044 | 5.744 | 5.981 | 5.981 | 66,056 |
| 2024-02-02 | 5.989 | 6.098 | 5.796 | 5.796 | 5.796 | 10,990 |
| 2024-02-01 | 6.181 | 6.248 | 5.992 | 5.992 | 5.992 | 7,697 |
| 2024-01-31 | 6.324 | 6.324 | 6.004 | 6.135 | 6.135 | 102,880 |
| 2024-01-30 | 6.541 | 6.602 | 6.292 | 6.496 | 6.496 | 79,840 |
| 2024-01-29 | 6.467 | 6.528 | 6.448 | 6.517 | 6.517 | 72,158 |
| 2024-01-26 | 6.275 | 6.516 | 6.260 | 6.457 | 6.457 | 73,544 |
| 2024-01-25 | 6.240 | 6.274 | 6.206 | 6.234 | 6.234 | 45,384 |
| 2024-01-24 | 6.189 | 6.294 | 6.110 | 6.232 | 6.232 | 48,283 |
| 2024-01-23 | 6.204 | 6.204 | 6.106 | 6.137 | 6.137 | 52,439 |
| 2024-01-22 | 5.850 | 6.212 | 5.850 | 6.126 | 6.126 | 66,193 |
| 2024-01-19 | 6.000 | 6.010 | 5.812 | 5.880 | 5.880 | 106,697 |
| 2024-01-18 | 6.029 | 6.110 | 5.998 | 6.044 | 6.044 | 93,825 |
| 2024-01-17 | 5.850 | 6.022 | 5.834 | 6.013 | 6.013 | 118,874 |
| 2024-01-16 | 5.749 | 5.898 | 5.738 | 5.793 | 5.793 | 130,279 |
| 2024-01-15 | 6.038 | 6.038 | 5.772 | 5.829 | 5.829 | 131,101 |
| 2024-01-12 | 5.978 | 6.154 | 5.978 | 6.040 | 6.040 | 87,553 |
| 2024-01-11 | 6.000 | 6.076 | 5.898 | 5.964 | 5.964 | 121,408 |
| 2024-01-10 | 6.000 | 6.110 | 5.986 | 6.030 | 6.030 | 160,578 |
| 2024-01-09 | 5.760 | 6.000 | 5.749 | 5.757 | 5.757 | 602,456 |
| 2024-01-08 | 5.581 | 5.760 | 5.580 | 5.670 | 5.670 | 90,791 |
| 2024-01-05 | 5.501 | 5.630 | 5.428 | 5.614 | 5.614 | 120,769 |
| 2024-01-04 | 5.589 | 5.602 | 5.480 | 5.537 | 5.537 | 40,919 |
| 2024-01-03 | 5.701 | 5.760 | 5.518 | 5.550 | 5.550 | 104,072 |
| 2024-01-02 | 5.749 | 5.870 | 5.724 | 5.767 | 5.767 | 81,615 |
| 2023-12-29 | 5.741 | 5.824 | 5.709 | 5.741 | 5.741 | 88,938 |
| 2023-12-28 | 5.564 | 5.756 | 5.564 | 5.689 | 5.689 | 92,494 |
| 2023-12-27 | 5.594 | 5.684 | 5.594 | 5.670 | 5.670 | 59,349 |
| 2023-12-22 | 5.530 | 5.664 | 5.490 | 5.579 | 5.579 | 81,512 |
| 2023-12-21 | 5.410 | 5.562 | 5.340 | 5.562 | 5.562 | 101,580 |
| 2023-12-20 | 5.326 | 5.466 | 5.326 | 5.466 | 5.466 | 97,042 |
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.