Euroapi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	10.570	10.570	10.350	10.501	10.501	126,667
2023-03-31	10.605	10.605	10.490	10.549	10.549	98,746
2023-03-30	10.101	10.590	10.000	10.382	10.382	149,141
2023-03-29	9.859	10.190	9.738	10.040	10.040	60,059
2023-03-28	9.990	9.990	9.702	9.835	9.835	706,704
2023-03-27	9.958	9.958	9.698	9.702	9.702	115,196
2023-03-24	10.030	10.030	9.554	9.596	9.596	378,941
2023-03-23	10.165	10.165	9.985	10.149	10.149	117,696
2023-03-22	10.349	10.445	10.045	10.229	10.229	656,950
2023-03-21	10.205	10.401	10.205	10.299	10.299	103,231
2023-03-20	10.470	10.470	10.135	10.294	10.294	148,178
2023-03-17	11.200	11.205	10.649	10.874	10.874	307,077
2023-03-16	11.275	11.275	11.030	11.081	11.081	69,539
2023-03-15	11.700	11.700	11.080	11.246	11.246	316,978
2023-03-14	11.600	11.760	11.445	11.593	11.593	102,116
2023-03-13	11.540	11.605	11.260	11.515	11.515	111,030
2023-03-10	12.055	12.055	11.155	11.744	11.744	209,119
2023-03-09	12.670	12.670	11.980	12.295	12.295	247,487
2023-03-08	14.830	14.830	12.450	12.612	12.612	261,553
2023-03-07	15.878	16.035	15.650	15.964	15.964	113,331
2023-03-06	15.800	16.010	15.795	15.922	15.922	41,697
2023-03-03	15.575	15.800	15.575	15.698	15.698	28,021
2023-03-02	15.453	15.527	15.335	15.428	15.428	26,294
2023-03-01	15.500	15.545	15.295	15.464	15.464	31,663
2023-02-28	15.600	15.680	15.318	15.430	15.430	32,484
2023-02-27	15.378	15.670	15.335	15.550	15.550	42,425
2023-02-24	15.420	15.465	15.290	15.355	15.355	27,856
2023-02-23	15.255	15.400	15.255	15.274	15.274	31,870
2023-02-22	15.478	15.575	15.175	15.404	15.404	518,753
2023-02-21	15.920	15.920	15.489	15.677	15.677	22,309
2023-02-20	15.758	15.985	15.721	15.878	15.878	29,149
2023-02-17	15.578	15.870	15.390	15.643	15.643	69,983
2023-02-16	15.600	15.680	15.500	15.566	15.566	626,302
2023-02-15	15.935	15.970	15.525	15.669	15.669	51,400
2023-02-14	15.900	16.055	15.900	15.978	15.978	371,361
2023-02-13	15.740	15.901	15.550	15.606	15.606	22,871
2023-02-10	15.920	15.980	15.545	15.719	15.719	58,942
2023-02-09	15.900	16.120	15.854	15.985	15.985	25,607
2023-02-08	15.840	16.035	15.757	15.931	15.931	226,448
2023-02-07	15.535	15.880	15.380	15.765	15.765	55,454
2023-02-06	15.885	15.885	15.350	15.592	15.592	103,542
2023-02-03	15.600	16.027	15.360	15.821	15.821	232,139
2023-02-02	15.193	15.555	14.900	15.424	15.424	84,009
2023-02-01	14.868	15.195	14.670	14.951	14.951	60,010
2023-01-31	14.158	14.765	14.060	14.318	14.318	211,419
2023-01-30	13.820	13.850	13.720	13.787	13.787	25,586
2023-01-27	13.815	13.835	13.640	13.715	13.715	56,283
2023-01-26	13.940	14.120	13.784	13.887	13.887	41,876
2023-01-25	13.715	13.890	13.708	13.810	13.810	26,100
2023-01-24	13.925	13.925	13.665	13.814	13.814	37,579
2023-01-23	13.985	13.985	13.710	13.761	13.761	30,570
2023-01-20	14.020	14.100	13.920	13.958	13.958	76,780
2023-01-19	14.300	14.380	14.109	14.207	14.207	243,191
2023-01-18	14.600	14.620	14.321	14.455	14.455	32,788
2023-01-17	14.673	14.740	14.515	14.589	14.589	28,026
2023-01-16	14.640	14.680	14.500	14.604	14.604	150,668
2023-01-13	14.240	14.520	14.085	14.431	14.431	34,847
2023-01-12	14.345	14.345	14.030	14.216	14.216	23,114
2023-01-11	14.378	14.455	14.210	14.360	14.360	106,160
2023-01-10	14.620	14.620	14.380	14.492	14.492	29,123

← NewerPage 16 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.