Euroapi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-19 | 5.170 | 5.340 | 5.170 | 5.289 | 5.289 | 99,625 |
| 2023-12-18 | 4.951 | 5.184 | 4.950 | 5.114 | 5.114 | 1,703,003 |
| 2023-12-15 | 4.890 | 5.078 | 4.876 | 4.999 | 4.999 | 113,315 |
| 2023-12-14 | 4.848 | 4.934 | 4.848 | 4.876 | 4.876 | 76,635 |
| 2023-12-13 | 4.920 | 4.932 | 4.779 | 4.779 | 4.779 | 24,955 |
| 2023-12-12 | 5.000 | 5.130 | 4.905 | 5.052 | 5.052 | 533,028 |
| 2023-12-11 | 4.940 | 5.035 | 4.862 | 5.034 | 5.034 | 421,930 |
| 2023-12-08 | 4.991 | 5.064 | 4.972 | 4.980 | 4.980 | 98,410 |
| 2023-12-07 | 5.040 | 5.110 | 4.987 | 5.050 | 5.050 | 67,178 |
| 2023-12-06 | 5.202 | 5.240 | 4.871 | 5.054 | 5.054 | 139,508 |
| 2023-12-05 | 5.360 | 5.440 | 5.098 | 5.300 | 5.300 | 530,085 |
| 2023-12-04 | 5.320 | 5.440 | 5.280 | 5.412 | 5.412 | 87,206 |
| 2023-12-01 | 5.240 | 5.300 | 5.174 | 5.223 | 5.223 | 47,494 |
| 2023-11-30 | 5.120 | 5.224 | 5.120 | 5.177 | 5.177 | 88,726 |
| 2023-11-29 | 5.082 | 5.160 | 5.082 | 5.125 | 5.125 | 67,894 |
| 2023-11-28 | 5.111 | 5.118 | 5.062 | 5.091 | 5.091 | 77,974 |
| 2023-11-27 | 5.296 | 5.296 | 5.108 | 5.227 | 5.227 | 68,749 |
| 2023-11-24 | 5.468 | 5.468 | 5.370 | 5.425 | 5.425 | 56,218 |
| 2023-11-23 | 5.400 | 5.586 | 5.330 | 5.468 | 5.468 | 34,840 |
| 2023-11-22 | 5.180 | 5.406 | 5.180 | 5.352 | 5.352 | 68,576 |
| 2023-11-21 | 5.193 | 5.221 | 5.134 | 5.140 | 5.140 | 56,556 |
| 2023-11-20 | 5.240 | 5.264 | 5.154 | 5.220 | 5.220 | 105,221 |
| 2023-11-17 | 5.260 | 5.335 | 5.260 | 5.311 | 5.311 | 50,809 |
| 2023-11-16 | 5.560 | 5.562 | 5.278 | 5.380 | 5.380 | 123,262 |
| 2023-11-15 | 5.551 | 5.626 | 5.510 | 5.566 | 5.566 | 125,911 |
| 2023-11-14 | 5.324 | 5.584 | 5.324 | 5.425 | 5.425 | 160,448 |
| 2023-11-13 | 5.240 | 5.414 | 5.240 | 5.288 | 5.288 | 98,178 |
| 2023-11-10 | 5.288 | 5.288 | 5.206 | 5.242 | 5.242 | 109,570 |
| 2023-11-09 | 5.177 | 5.312 | 5.177 | 5.268 | 5.268 | 146,308 |
| 2023-11-08 | 5.050 | 5.238 | 5.022 | 5.186 | 5.186 | 170,983 |
| 2023-11-07 | 5.180 | 5.180 | 5.024 | 5.084 | 5.084 | 92,718 |
| 2023-11-06 | 5.111 | 5.214 | 5.076 | 5.181 | 5.181 | 97,447 |
| 2023-11-03 | 5.048 | 5.152 | 5.031 | 5.104 | 5.104 | 115,070 |
| 2023-11-02 | 5.180 | 5.320 | 5.078 | 5.214 | 5.214 | 221,659 |
| 2023-11-01 | 5.048 | 5.096 | 4.904 | 4.979 | 4.979 | 95,955 |
| 2023-10-31 | 4.911 | 5.048 | 4.869 | 4.933 | 4.933 | 182,578 |
| 2023-10-30 | 4.800 | 4.893 | 4.771 | 4.815 | 4.815 | 242,759 |
| 2023-10-27 | 4.698 | 4.857 | 4.658 | 4.804 | 4.804 | 114,742 |
| 2023-10-26 | 4.795 | 4.795 | 4.609 | 4.703 | 4.703 | 178,017 |
| 2023-10-25 | 4.860 | 4.949 | 4.748 | 4.867 | 4.867 | 222,163 |
| 2023-10-24 | 4.819 | 4.913 | 4.819 | 4.913 | 4.913 | 174,712 |
| 2023-10-23 | 4.850 | 4.850 | 4.731 | 4.763 | 4.763 | 183,951 |
| 2023-10-20 | 4.763 | 4.905 | 4.712 | 4.795 | 4.795 | 235,117 |
| 2023-10-19 | 4.731 | 4.882 | 4.714 | 4.845 | 4.845 | 151,238 |
| 2023-10-18 | 4.810 | 4.820 | 4.658 | 4.753 | 4.753 | 250,231 |
| 2023-10-17 | 4.991 | 5.028 | 4.720 | 4.858 | 4.858 | 163,948 |
| 2023-10-16 | 5.318 | 5.318 | 4.942 | 5.073 | 5.073 | 250,142 |
| 2023-10-13 | 5.640 | 5.678 | 5.252 | 5.335 | 5.335 | 295,081 |
| 2023-10-12 | 5.741 | 5.810 | 5.522 | 5.664 | 5.664 | 143,305 |
| 2023-10-11 | 5.191 | 5.586 | 4.948 | 5.224 | 5.224 | 776,354 |
| 2023-10-10 | 4.757 | 5.576 | 4.757 | 4.980 | 4.980 | 1,037,997 |
| 2023-10-09 | 12.005 | 12.155 | 11.965 | 12.045 | 12.045 | 42,355 |
| 2023-10-06 | 11.958 | 12.090 | 11.950 | 12.002 | 12.002 | 18,886 |
| 2023-10-05 | 11.889 | 12.075 | 11.889 | 11.984 | 11.984 | 28,234 |
| 2023-10-04 | 11.800 | 11.835 | 11.680 | 11.779 | 11.779 | 33,523 |
| 2023-10-03 | 11.820 | 11.975 | 11.820 | 11.863 | 11.863 | 41,700 |
| 2023-10-02 | 11.910 | 11.982 | 11.850 | 11.930 | 11.930 | 47,722 |
| 2023-09-29 | 11.835 | 12.050 | 11.835 | 11.969 | 11.969 | 33,882 |
| 2023-09-28 | 11.790 | 11.790 | 11.680 | 11.735 | 11.735 | 48,763 |
| 2023-09-27 | 11.840 | 12.009 | 11.725 | 11.812 | 11.812 | 33,153 |
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.