Euroapi historical data

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

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

← NewerPage 3 of 19 · 1,110 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.