Euroapi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 2.130 | 2.130 | 2.054 | 2.074 | 2.074 | 1,643 |
| 2026-02-05 | 2.130 | 2.136 | 2.112 | 2.114 | 2.114 | 141 |
| 2026-02-04 | 2.149 | 2.170 | 2.140 | 2.140 | 2.140 | 2,917 |
| 2026-02-03 | 2.122 | 2.154 | 2.122 | 2.154 | 2.154 | 2,250 |
| 2026-02-02 | 2.109 | 2.118 | 2.102 | 2.118 | 2.118 | 25,002 |
| 2026-01-30 | 2.072 | 2.094 | 2.072 | 2.094 | 2.094 | 3,805 |
| 2026-01-29 | 2.166 | 2.166 | 2.084 | 2.084 | 2.084 | 1,587 |
| 2026-01-28 | 2.185 | 2.196 | 2.168 | 2.188 | 2.188 | 10,901 |
| 2026-01-27 | 2.180 | 2.192 | 2.180 | 2.192 | 2.192 | 5,178 |
| 2026-01-26 | 2.174 | 2.184 | 2.170 | 2.171 | 2.171 | 28,763 |
| 2026-01-23 | 2.200 | 2.207 | 2.174 | 2.182 | 2.182 | 5,824 |
| 2026-01-22 | 2.197 | 2.205 | 2.182 | 2.184 | 2.184 | 619 |
| 2026-01-21 | 2.181 | 2.196 | 2.168 | 2.168 | 2.168 | 563 |
| 2026-01-20 | 2.202 | 2.228 | 2.132 | 2.156 | 2.156 | 3,917 |
| 2026-01-19 | 2.183 | 2.250 | 2.154 | 2.250 | 2.250 | 672 |
| 2026-01-16 | 2.182 | 2.182 | 2.168 | 2.182 | 2.182 | 1,894 |
| 2026-01-15 | 2.206 | 2.206 | 2.156 | 2.156 | 2.156 | 5,675 |
| 2026-01-14 | 2.227 | 2.228 | 2.174 | 2.176 | 2.176 | 6,188 |
| 2026-01-13 | 2.190 | 2.239 | 2.190 | 2.198 | 2.198 | 8,586 |
| 2026-01-12 | 2.160 | 2.172 | 2.148 | 2.148 | 2.148 | 9,329 |
| 2026-01-09 | 2.126 | 2.166 | 2.126 | 2.156 | 2.156 | 51,530 |
| 2026-01-08 | 2.130 | 2.152 | 2.104 | 2.152 | 2.152 | 38,469 |
| 2026-01-07 | 2.152 | 2.152 | 2.118 | 2.144 | 2.144 | 23,968 |
| 2026-01-06 | 2.149 | 2.176 | 2.108 | 2.160 | 2.160 | 95,671 |
| 2026-01-05 | 2.200 | 2.230 | 2.140 | 2.180 | 2.180 | 13,499 |
| 2026-01-02 | 2.240 | 2.260 | 2.202 | 2.208 | 2.208 | 619 |
| 2025-12-31 | 2.242 | 2.263 | 2.242 | 2.263 | 2.263 | 6,446 |
| 2025-12-30 | 2.191 | 2.268 | 2.174 | 2.262 | 2.262 | 383 |
| 2025-12-29 | 2.233 | 2.246 | 2.184 | 2.186 | 2.186 | 1,093 |
| 2025-12-24 | 2.200 | 2.208 | 2.186 | 2.208 | 2.208 | 836 |
| 2025-12-23 | 2.178 | 2.220 | 2.166 | 2.180 | 2.180 | 6,397 |
| 2025-12-22 | 2.260 | 2.260 | 2.174 | 2.190 | 2.190 | 8,423 |
| 2025-12-19 | 2.301 | 2.314 | 2.233 | 2.233 | 2.233 | 775 |
| 2025-12-18 | 2.400 | 2.400 | 2.252 | 2.306 | 2.306 | 27,826 |
| 2025-12-17 | 3.016 | 3.016 | 2.387 | 2.398 | 2.398 | 58,039 |
| 2025-12-16 | 3.100 | 3.100 | 3.062 | 3.100 | 3.100 | 32,429 |
| 2025-12-15 | 3.067 | 3.088 | 3.050 | 3.086 | 3.086 | 29,742 |
| 2025-12-12 | 3.089 | 3.089 | 3.076 | 3.080 | 3.080 | 2 |
| 2025-12-11 | 3.160 | 3.160 | 3.086 | 3.086 | 3.086 | 30 |
| 2025-12-10 | 3.074 | 3.156 | 3.074 | 3.150 | 3.150 | 1,047 |
| 2025-12-09 | 3.061 | 3.061 | 3.061 | 3.061 | 3.061 | 78 |
| 2025-12-08 | 3.016 | 3.054 | 3.010 | 3.054 | 3.054 | 129 |
| 2025-12-05 | 3.046 | 3.070 | 3.034 | 3.034 | 3.034 | 983 |
| 2025-12-04 | 3.030 | 3.064 | 3.030 | 3.045 | 3.045 | 3,877 |
| 2025-12-03 | 3.010 | 3.090 | 3.010 | 3.081 | 3.081 | 1,787 |
| 2025-12-02 | 3.061 | 3.062 | 3.010 | 3.062 | 3.062 | 10,132 |
| 2025-12-01 | 3.076 | 3.096 | 3.076 | 3.096 | 3.096 | 982 |
| 2025-11-28 | 3.114 | 3.114 | 3.089 | 3.114 | 3.114 | 4,064 |
| 2025-11-27 | 3.108 | 3.108 | 3.092 | 3.108 | 3.108 | 447 |
| 2025-11-26 | 3.134 | 3.168 | 3.130 | 3.130 | 3.130 | 1,607 |
| 2025-11-25 | 3.200 | 3.210 | 3.038 | 3.152 | 3.152 | 3,392 |
| 2025-11-24 | 3.120 | 3.266 | 3.120 | 3.266 | 3.266 | 301 |
| 2025-11-21 | 3.098 | 3.118 | 3.071 | 3.118 | 3.118 | 779 |
| 2025-11-20 | 3.120 | 3.120 | 3.085 | 3.118 | 3.118 | 33,036 |
| 2025-11-19 | 3.122 | 3.122 | 3.080 | 3.102 | 3.102 | 2,170 |
| 2025-11-18 | 3.200 | 3.204 | 3.152 | 3.154 | 3.154 | 263 |
| 2025-11-17 | 3.212 | 3.246 | 3.212 | 3.224 | 3.224 | 4,664 |
| 2025-11-14 | 3.282 | 3.282 | 3.164 | 3.187 | 3.187 | 507,519 |
| 2025-11-13 | 3.360 | 3.378 | 3.302 | 3.344 | 3.344 | 2,944 |
| 2025-11-12 | 3.272 | 3.373 | 3.272 | 3.362 | 3.362 | 3,671 |
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.