Euroapi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 1.144 | 1.144 | 0.928 | 0.965 | 0.965 | 16,846 |
| 2026-07-29 | 1.264 | 1.274 | 1.264 | 1.270 | 1.270 | 46 |
| 2026-07-28 | 1.254 | 1.254 | 1.228 | 1.232 | 1.232 | 2,198 |
| 2026-07-27 | 1.240 | 1.256 | 1.232 | 1.232 | 1.232 | 15 |
| 2026-07-24 | 1.223 | 1.229 | 1.220 | 1.228 | 1.228 | 2,117 |
| 2026-07-23 | 1.230 | 1.230 | 1.228 | 1.230 | 1.230 | 5,044 |
| 2026-07-22 | 1.274 | 1.274 | 1.250 | 1.274 | 1.274 | 27 |
| 2026-07-21 | 1.265 | 1.271 | 1.258 | 1.271 | 1.271 | 2,351 |
| 2026-07-20 | 1.265 | 1.274 | 1.260 | 1.260 | 1.260 | 2,786 |
| 2026-07-17 | 1.294 | 1.294 | 1.278 | 1.282 | 1.282 | 1,988 |
| 2026-07-16 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 15 |
| 2026-07-15 | 1.286 | 1.286 | 1.272 | 1.278 | 1.278 | 26 |
| 2026-07-14 | 1.290 | 1.290 | 1.264 | 1.268 | 1.268 | 2,615 |
| 2026-07-13 | 1.256 | 1.274 | 1.254 | 1.258 | 1.258 | 1,129 |
| 2026-07-10 | 1.268 | 1.268 | 1.264 | 1.264 | 1.264 | 11,477 |
| 2026-07-09 | 1.258 | 1.268 | 1.258 | 1.261 | 1.261 | 672 |
| 2026-07-08 | 1.254 | 1.254 | 1.238 | 1.254 | 1.254 | 4,861 |
| 2026-07-07 | 1.332 | 1.332 | 1.272 | 1.280 | 1.280 | 1,871 |
| 2026-07-06 | 1.360 | 1.382 | 1.338 | 1.338 | 1.338 | 108,626 |
| 2026-07-03 | 1.338 | 1.354 | 1.338 | 1.354 | 1.354 | 256 |
| 2026-07-02 | 1.341 | 1.344 | 1.316 | 1.344 | 1.344 | 2,963 |
| 2026-07-01 | 1.320 | 1.330 | 1.320 | 1.320 | 1.320 | 2 |
| 2026-06-30 | 1.330 | 1.338 | 1.322 | 1.330 | 1.330 | 29 |
| 2026-06-29 | 1.317 | 1.330 | 1.284 | 1.284 | 1.284 | 35,729 |
| 2026-06-26 | 1.303 | 1.312 | 1.294 | 1.309 | 1.309 | 453 |
| 2026-06-25 | 1.302 | 1.320 | 1.302 | 1.302 | 1.302 | 2,119 |
| 2026-06-24 | 1.258 | 1.310 | 1.258 | 1.294 | 1.294 | 20,554 |
| 2026-06-23 | 1.234 | 1.248 | 1.234 | 1.248 | 1.248 | 9,128 |
| 2026-06-22 | 1.250 | 1.250 | 1.235 | 1.235 | 1.235 | 15,322 |
| 2026-06-19 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 10 |
| 2026-06-18 | 1.256 | 1.256 | 1.230 | 1.236 | 1.236 | 5,240 |
| 2026-06-17 | 1.256 | 1.256 | 1.243 | 1.246 | 1.246 | 896 |
| 2026-06-16 | 1.256 | 1.270 | 1.236 | 1.250 | 1.250 | 12,834 |
| 2026-06-15 | 1.277 | 1.310 | 1.268 | 1.268 | 1.268 | 18,694 |
| 2026-06-12 | 1.296 | 1.314 | 1.264 | 1.277 | 1.277 | 2,634 |
| 2026-06-11 | 1.258 | 1.280 | 1.258 | 1.278 | 1.278 | 939 |
| 2026-06-10 | 1.286 | 1.286 | 1.260 | 1.278 | 1.278 | 258 |
| 2026-06-09 | 1.261 | 1.290 | 1.260 | 1.274 | 1.274 | 349 |
| 2026-06-08 | 1.261 | 1.270 | 1.250 | 1.264 | 1.264 | 29 |
| 2026-06-05 | 1.284 | 1.310 | 1.276 | 1.276 | 1.276 | 10,698 |
| 2026-06-04 | 1.296 | 1.296 | 1.296 | 1.296 | 1.296 | 0 |
| 2026-06-03 | 1.320 | 1.350 | 1.272 | 1.272 | 1.272 | 1,261 |
| 2026-06-02 | 1.370 | 1.382 | 1.314 | 1.314 | 1.314 | 4,429 |
| 2026-06-01 | 1.469 | 1.486 | 1.442 | 1.486 | 1.486 | 51 |
| 2026-05-29 | 1.446 | 1.453 | 1.446 | 1.446 | 1.446 | 315 |
| 2026-05-28 | 1.421 | 1.440 | 1.391 | 1.391 | 1.391 | 2,038 |
| 2026-05-27 | 1.473 | 1.494 | 1.422 | 1.422 | 1.422 | 2,767 |
| 2026-05-26 | 1.470 | 1.478 | 1.470 | 1.470 | 1.470 | 1,325 |
| 2026-05-22 | 1.468 | 1.500 | 1.468 | 1.480 | 1.480 | 642 |
| 2026-05-21 | 1.440 | 1.450 | 1.430 | 1.446 | 1.446 | 2,586 |
| 2026-05-20 | 1.446 | 1.446 | 1.414 | 1.433 | 1.433 | 72 |
| 2026-05-19 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 4 |
| 2026-05-18 | 1.450 | 1.450 | 1.425 | 1.432 | 1.432 | 136 |
| 2026-05-15 | 1.501 | 1.526 | 1.460 | 1.460 | 1.460 | 1,013 |
| 2026-05-14 | 1.484 | 1.552 | 1.472 | 1.490 | 1.490 | 22,501 |
| 2026-05-13 | 1.464 | 1.478 | 1.464 | 1.465 | 1.465 | 1,449 |
| 2026-05-12 | 1.465 | 1.465 | 1.446 | 1.448 | 1.448 | 9,119 |
| 2026-05-11 | 1.471 | 1.504 | 1.452 | 1.487 | 1.487 | 7,646 |
| 2026-05-08 | 1.503 | 1.504 | 1.472 | 1.500 | 1.500 | 1,889 |
| 2026-05-07 | 1.501 | 1.524 | 1.466 | 1.486 | 1.486 | 4,966 |
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.