Euroapi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	11.915	11.915	11.793	11.868	11.868	33,577
2023-09-25	11.953	12.035	11.815	11.926	11.926	32,277
2023-09-22	12.000	12.150	11.969	12.021	12.021	32,712
2023-09-21	12.540	12.630	12.075	12.255	12.255	25,852
2023-09-20	12.325	12.672	12.325	12.615	12.615	31,587
2023-09-19	12.358	12.450	12.195	12.279	12.279	179,720
2023-09-18	12.600	12.600	12.205	12.320	12.320	48,214
2023-09-15	12.715	12.715	12.455	12.650	12.650	15,635
2023-09-14	12.700	12.790	12.675	12.720	12.720	49,804
2023-09-13	12.720	12.830	12.645	12.727	12.727	416,501
2023-09-12	12.778	12.960	12.739	12.836	12.836	37,376
2023-09-11	12.783	12.840	12.685	12.803	12.803	47,498
2023-09-08	12.720	12.830	12.615	12.719	12.719	236,232
2023-09-07	12.520	12.650	12.315	12.497	12.497	29,585
2023-09-06	12.555	12.555	12.434	12.485	12.485	13,851
2023-09-05	12.705	12.785	12.555	12.656	12.656	45,015
2023-09-04	12.715	12.875	12.680	12.809	12.809	48,281
2023-09-01	12.500	12.695	12.395	12.479	12.479	489,980
2023-08-31	12.420	12.600	12.355	12.460	12.460	48,325
2023-08-30	12.200	12.425	12.130	12.370	12.370	45,594
2023-08-29	12.065	12.170	12.065	12.151	12.151	19,091
2023-08-25	11.810	11.985	11.775	11.963	11.963	25,430
2023-08-24	11.785	11.935	11.785	11.800	11.800	10,478
2023-08-23	11.858	11.900	11.750	11.811	11.811	10,545
2023-08-22	11.825	11.825	11.690	11.764	11.764	11,219
2023-08-21	11.558	11.760	11.545	11.657	11.657	33,797
2023-08-18	11.658	11.670	11.485	11.562	11.562	44,634
2023-08-17	11.553	11.790	11.460	11.599	11.599	22,475
2023-08-16	11.858	11.865	11.570	11.695	11.695	24,751
2023-08-15	11.960	11.960	11.750	11.829	11.829	36,421
2023-08-14	12.078	12.110	11.970	12.048	12.048	31,032
2023-08-11	12.040	12.065	11.960	12.022	12.022	24,111
2023-08-10	11.940	12.120	11.920	12.050	12.050	22,245
2023-08-09	12.000	12.055	11.875	11.915	11.915	166,068
2023-08-08	11.858	11.900	11.725	11.790	11.790	71,691
2023-08-07	11.900	12.016	11.866	11.925	11.925	25,241
2023-08-04	11.620	11.705	11.470	11.633	11.633	16,495
2023-08-03	11.895	11.895	11.380	11.563	11.563	83,398
2023-08-02	12.253	12.355	11.745	11.984	11.984	220,262
2023-08-01	10.600	12.520	10.169	11.780	11.780	577,820
2023-07-31	10.740	10.740	10.535	10.672	10.672	53,456
2023-07-28	10.768	10.905	10.735	10.832	10.832	17,868
2023-07-27	10.775	10.940	10.775	10.780	10.780	61,949
2023-07-26	10.753	10.895	10.620	10.748	10.748	76,087
2023-07-25	10.678	10.740	10.585	10.685	10.685	89,422
2023-07-24	10.720	10.795	10.660	10.674	10.674	31,196
2023-07-21	10.583	10.715	10.480	10.533	10.533	73,209
2023-07-20	10.885	10.885	10.460	10.585	10.585	60,080
2023-07-19	10.695	10.900	10.695	10.851	10.851	59,735
2023-07-18	10.578	10.680	10.490	10.621	10.621	27,373
2023-07-17	10.449	10.555	10.405	10.492	10.492	32,741
2023-07-14	10.410	10.515	10.410	10.474	10.474	35,796
2023-07-13	10.240	10.435	10.240	10.400	10.400	46,136
2023-07-12	10.200	10.295	10.180	10.214	10.214	50,755
2023-07-11	10.078	10.205	10.025	10.175	10.175	36,272
2023-07-10	10.101	10.125	9.980	10.024	10.024	33,409
2023-07-07	10.078	10.126	9.978	10.084	10.084	24,668
2023-07-06	10.270	10.270	10.050	10.070	10.070	38,191
2023-07-05	10.320	10.360	10.264	10.325	10.325	37,013
2023-07-04	10.420	10.450	10.260	10.406	10.406	28,465

← NewerPage 14 of 19 · 1,111 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.