Euroapi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 1.498 | 1.534 | 1.474 | 1.498 | 1.498 | 3,281 |
| 2026-05-05 | 1.444 | 1.494 | 1.444 | 1.488 | 1.488 | 6,188 |
| 2026-05-01 | 1.353 | 1.353 | 1.353 | 1.353 | 1.353 | 0 |
| 2026-04-30 | 1.322 | 1.364 | 1.310 | 1.353 | 1.353 | 19,382 |
| 2026-04-29 | 1.364 | 1.364 | 1.320 | 1.320 | 1.320 | 5,744 |
| 2026-04-28 | 1.330 | 1.404 | 1.330 | 1.366 | 1.366 | 83,623 |
| 2026-04-27 | 1.282 | 1.302 | 1.274 | 1.276 | 1.276 | 2,823 |
| 2026-04-24 | 1.275 | 1.283 | 1.267 | 1.279 | 1.279 | 48,634 |
| 2026-04-23 | 1.264 | 1.270 | 1.264 | 1.270 | 1.270 | 1,161 |
| 2026-04-22 | 1.290 | 1.290 | 1.260 | 1.276 | 1.276 | 640 |
| 2026-04-21 | 1.290 | 1.294 | 1.286 | 1.290 | 1.290 | 227 |
| 2026-04-20 | 1.290 | 1.290 | 1.282 | 1.290 | 1.290 | 3,095 |
| 2026-04-17 | 1.313 | 1.324 | 1.292 | 1.312 | 1.312 | 3,095 |
| 2026-04-16 | 1.304 | 1.334 | 1.304 | 1.322 | 1.322 | 12,841 |
| 2026-04-15 | 1.301 | 1.324 | 1.300 | 1.310 | 1.310 | 4,487 |
| 2026-04-14 | 1.288 | 1.308 | 1.288 | 1.299 | 1.299 | 17,806 |
| 2026-04-13 | 1.300 | 1.300 | 1.274 | 1.300 | 1.300 | 11,700 |
| 2026-04-10 | 1.266 | 1.310 | 1.266 | 1.303 | 1.303 | 17,496 |
| 2026-04-09 | 1.300 | 1.300 | 1.275 | 1.275 | 1.275 | 1,542 |
| 2026-04-08 | 1.286 | 1.326 | 1.286 | 1.318 | 1.318 | 9,606 |
| 2026-04-07 | 1.280 | 1.296 | 1.244 | 1.282 | 1.282 | 6,078 |
| 2026-04-02 | 1.294 | 1.294 | 1.257 | 1.266 | 1.266 | 31,962 |
| 2026-04-01 | 1.311 | 1.338 | 1.309 | 1.309 | 1.309 | 6,958 |
| 2026-03-31 | 1.285 | 1.323 | 1.284 | 1.316 | 1.316 | 19,667 |
| 2026-03-30 | 1.265 | 1.279 | 1.265 | 1.279 | 1.279 | 1,563 |
| 2026-03-27 | 1.251 | 1.266 | 1.242 | 1.260 | 1.260 | 7,399 |
| 2026-03-26 | 1.251 | 1.271 | 1.240 | 1.264 | 1.264 | 12,952 |
| 2026-03-25 | 1.273 | 1.282 | 1.250 | 1.270 | 1.270 | 82,477 |
| 2026-03-24 | 1.273 | 1.282 | 1.249 | 1.268 | 1.268 | 20,759 |
| 2026-03-23 | 1.280 | 1.305 | 1.261 | 1.294 | 1.294 | 30,996 |
| 2026-03-20 | 1.276 | 1.313 | 1.276 | 1.307 | 1.307 | 5,578 |
| 2026-03-19 | 1.282 | 1.290 | 1.273 | 1.280 | 1.280 | 1,083 |
| 2026-03-18 | 1.280 | 1.288 | 1.268 | 1.288 | 1.288 | 2,047 |
| 2026-03-17 | 1.278 | 1.279 | 1.250 | 1.269 | 1.269 | 17,584 |
| 2026-03-16 | 1.282 | 1.282 | 1.254 | 1.265 | 1.265 | 24,163 |
| 2026-03-13 | 1.293 | 1.293 | 1.257 | 1.257 | 1.257 | 664 |
| 2026-03-12 | 1.305 | 1.305 | 1.283 | 1.303 | 1.303 | 5,466 |
| 2026-03-11 | 1.291 | 1.319 | 1.289 | 1.310 | 1.310 | 6,464 |
| 2026-03-10 | 1.338 | 1.360 | 1.300 | 1.309 | 1.309 | 30,947 |
| 2026-03-09 | 1.342 | 1.342 | 1.300 | 1.309 | 1.309 | 25,471 |
| 2026-03-06 | 1.380 | 1.380 | 1.324 | 1.356 | 1.356 | 5,002 |
| 2026-03-05 | 1.411 | 1.501 | 1.360 | 1.426 | 1.426 | 19,888 |
| 2026-03-04 | 1.750 | 1.750 | 1.332 | 1.409 | 1.409 | 69,429 |
| 2026-03-03 | 2.069 | 2.069 | 1.998 | 2.006 | 2.006 | 2,020 |
| 2026-03-02 | 2.084 | 2.100 | 2.060 | 2.066 | 2.066 | 2,145 |
| 2026-02-27 | 2.132 | 2.144 | 2.120 | 2.140 | 2.140 | 2,608 |
| 2026-02-26 | 2.120 | 2.142 | 2.107 | 2.142 | 2.142 | 1,093 |
| 2026-02-25 | 2.132 | 2.142 | 2.113 | 2.122 | 2.122 | 7,974 |
| 2026-02-24 | 2.149 | 2.154 | 2.136 | 2.136 | 2.136 | 5,126 |
| 2026-02-23 | 2.162 | 2.168 | 2.128 | 2.128 | 2.128 | 31 |
| 2026-02-20 | 2.186 | 2.186 | 2.170 | 2.186 | 2.186 | 1,338 |
| 2026-02-19 | 2.242 | 2.242 | 2.202 | 2.202 | 2.202 | 342 |
| 2026-02-18 | 2.218 | 2.248 | 2.200 | 2.202 | 2.202 | 14,235 |
| 2026-02-17 | 2.197 | 2.214 | 2.166 | 2.204 | 2.204 | 1,305 |
| 2026-02-16 | 2.217 | 2.217 | 2.176 | 2.176 | 2.176 | 15,901 |
| 2026-02-13 | 2.181 | 2.196 | 2.164 | 2.196 | 2.196 | 529 |
| 2026-02-12 | 2.170 | 2.228 | 2.170 | 2.190 | 2.190 | 2,659 |
| 2026-02-11 | 2.149 | 2.186 | 2.137 | 2.186 | 2.186 | 924 |
| 2026-02-10 | 2.122 | 2.178 | 2.122 | 2.178 | 2.178 | 6,045 |
| 2026-02-09 | 2.060 | 2.120 | 2.060 | 2.090 | 2.090 | 14,822 |
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.