Euroapi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	17.875	17.875	17.680	17.787	17.787	61,669
2022-10-11	17.378	17.880	17.360	17.765	17.765	46,962
2022-10-10	17.478	17.505	17.250	17.481	17.481	51,258
2022-10-07	17.500	17.690	17.325	17.485	17.485	52,700
2022-10-06	17.380	17.680	17.380	17.520	17.520	11,021
2022-10-05	17.700	17.990	17.405	17.670	17.670	150,456
2022-10-04	17.300	17.750	17.280	17.466	17.466	46,756
2022-10-03	17.120	17.355	17.065	17.278	17.278	53,260
2022-09-30	17.253	17.295	16.935	17.151	17.151	110,700
2022-09-29	17.278	17.540	17.185	17.388	17.388	43,355
2022-09-28	17.120	17.290	17.120	17.243	17.243	30,853
2022-09-27	17.132	17.470	17.132	17.132	17.132	19,138
2022-09-26	17.520	17.640	17.130	17.298	17.298	53,078
2022-09-23	17.450	17.450	17.125	17.386	17.386	45,421
2022-09-22	17.740	17.800	17.300	17.464	17.464	108,324
2022-09-21	17.500	17.655	17.385	17.580	17.580	88,893
2022-09-20	17.620	17.640	17.100	17.427	17.427	47,104
2022-09-16	17.220	17.300	17.095	17.194	17.194	278,327
2022-09-15	17.100	17.345	17.060	17.252	17.252	56,329
2022-09-14	17.355	17.355	17.090	17.169	17.169	57,344
2022-09-13	16.920	17.515	16.890	17.350	17.350	73,068
2022-09-12	16.630	16.905	16.545	16.795	16.795	37,454
2022-09-09	16.915	16.915	16.540	16.728	16.728	65,894
2022-09-08	16.588	16.920	16.460	16.813	16.813	62,283
2022-09-07	16.835	16.835	16.475	16.513	16.513	57,473
2022-09-06	17.000	17.000	16.570	16.729	16.729	72,451
2022-09-05	16.710	17.300	16.405	16.987	16.987	130,836
2022-09-02	16.420	16.810	16.320	16.570	16.570	103,235
2022-09-01	15.778	16.470	15.585	16.088	16.088	85,281
2022-08-31	15.030	15.590	14.830	15.443	15.443	285,680
2022-08-30	15.020	15.080	14.730	14.885	14.885	121,961
2022-08-26	15.658	15.725	15.365	15.424	15.424	62,433
2022-08-25	15.655	15.655	15.450	15.566	15.566	73,342
2022-08-24	15.712	15.712	15.584	15.665	15.665	50,133
2022-08-23	15.978	15.978	15.684	15.732	15.732	62,919
2022-08-22	15.906	16.278	15.906	15.997	15.997	57,509
2022-08-19	16.100	16.182	15.874	15.939	15.939	45,176
2022-08-18	16.240	16.294	15.692	15.952	15.952	79,893
2022-08-17	16.193	16.420	15.992	16.219	16.219	161,423
2022-08-16	16.278	16.278	15.964	16.182	16.182	37,933
2022-08-15	16.240	16.412	16.124	16.226	16.226	27,122
2022-08-12	16.220	16.246	15.904	16.090	16.090	46,396
2022-08-11	16.488	16.530	15.930	16.127	16.127	48,000
2022-08-10	16.366	16.366	15.860	16.092	16.092	88,156
2022-08-09	16.752	16.752	16.226	16.499	16.499	283,174
2022-08-08	16.802	16.802	16.514	16.669	16.669	37,552
2022-08-05	16.216	16.580	16.216	16.428	16.428	45,463
2022-08-04	16.658	16.662	16.220	16.393	16.393	57,831
2022-08-03	16.000	16.748	15.920	16.532	16.532	60,159
2022-08-02	15.720	15.972	15.680	15.921	15.921	42,503
2022-08-01	16.498	16.498	15.754	15.941	15.941	402,628
2022-07-29	16.800	17.104	16.466	16.813	16.813	124,791
2022-07-28	16.358	16.826	16.240	16.501	16.501	90,486
2022-07-27	16.140	16.336	15.844	16.147	16.147	133,705
2022-07-26	15.632	16.020	15.632	15.850	15.850	52,416
2022-07-25	16.420	16.780	15.636	16.214	16.214	220,203
2022-07-22	15.958	16.480	15.780	16.235	16.235	43,325
2022-07-21	15.600	15.970	15.420	15.612	15.612	53,757
2022-07-20	15.800	15.940	15.578	15.701	15.701	43,235
2022-07-19	16.040	16.058	15.664	15.829	15.829	56,684

← NewerPage 18 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.