Euroapi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 3.206 | 3.284 | 3.206 | 3.259 | 3.259 | 11,461 |
| 2025-11-10 | 3.152 | 3.206 | 3.152 | 3.206 | 3.206 | 3,230 |
| 2025-11-07 | 3.145 | 3.198 | 3.126 | 3.152 | 3.152 | 727 |
| 2025-11-06 | 3.157 | 3.204 | 3.132 | 3.132 | 3.132 | 1,913 |
| 2025-11-05 | 3.190 | 3.190 | 3.134 | 3.154 | 3.154 | 1,692 |
| 2025-11-04 | 3.170 | 3.206 | 3.092 | 3.174 | 3.174 | 10,317 |
| 2025-11-03 | 3.204 | 3.256 | 3.138 | 3.138 | 3.138 | 2,402 |
| 2025-10-31 | 3.190 | 3.240 | 3.190 | 3.206 | 3.206 | 5,217 |
| 2025-10-30 | 3.250 | 3.283 | 3.202 | 3.202 | 3.202 | 891 |
| 2025-10-29 | 3.235 | 3.281 | 3.235 | 3.235 | 3.235 | 6,562 |
| 2025-10-28 | 3.231 | 3.240 | 3.206 | 3.240 | 3.240 | 26 |
| 2025-10-27 | 3.250 | 3.260 | 3.204 | 3.226 | 3.226 | 221 |
| 2025-10-24 | 3.220 | 3.296 | 3.220 | 3.270 | 3.270 | 297,573 |
| 2025-10-23 | 3.181 | 3.212 | 3.148 | 3.167 | 3.167 | 1,106 |
| 2025-10-22 | 3.130 | 3.230 | 3.104 | 3.230 | 3.230 | 710 |
| 2025-10-21 | 3.101 | 3.167 | 3.100 | 3.160 | 3.160 | 2,046 |
| 2025-10-20 | 3.101 | 3.146 | 3.093 | 3.116 | 3.116 | 919 |
| 2025-10-17 | 3.116 | 3.116 | 3.082 | 3.116 | 3.116 | 1,249 |
| 2025-10-16 | 3.208 | 3.218 | 3.208 | 3.208 | 3.208 | 45 |
| 2025-10-15 | 3.216 | 3.275 | 3.100 | 3.228 | 3.228 | 12,743 |
| 2025-10-14 | 3.061 | 3.094 | 2.974 | 3.092 | 3.092 | 17,146 |
| 2025-10-13 | 3.030 | 3.100 | 3.030 | 3.034 | 3.034 | 1,524 |
| 2025-10-10 | 3.180 | 3.180 | 3.050 | 3.050 | 3.050 | 248 |
| 2025-10-09 | 3.286 | 3.286 | 3.150 | 3.172 | 3.172 | 99,363 |
| 2025-10-08 | 3.290 | 3.386 | 3.252 | 3.299 | 3.299 | 13,820 |
| 2025-10-07 | 3.298 | 3.299 | 3.230 | 3.250 | 3.250 | 2,440 |
| 2025-10-06 | 3.229 | 3.291 | 3.172 | 3.291 | 3.291 | 1,232 |
| 2025-10-03 | 3.275 | 3.332 | 3.220 | 3.282 | 3.282 | 2,363 |
| 2025-10-02 | 3.261 | 3.413 | 3.256 | 3.328 | 3.328 | 6,116 |
| 2025-10-01 | 3.101 | 3.252 | 3.088 | 3.248 | 3.248 | 11,226 |
| 2025-09-30 | 3.021 | 3.108 | 3.020 | 3.094 | 3.094 | 3,113 |
| 2025-09-29 | 2.920 | 3.020 | 2.920 | 2.992 | 2.992 | 6,654 |
| 2025-09-26 | 2.940 | 2.940 | 2.920 | 2.934 | 2.934 | 84 |
| 2025-09-25 | 3.021 | 3.026 | 2.926 | 2.932 | 2.932 | 5,410 |
| 2025-09-24 | 3.066 | 3.066 | 2.988 | 2.992 | 2.992 | 905 |
| 2025-09-23 | 3.130 | 3.140 | 3.054 | 3.054 | 3.054 | 1,146 |
| 2025-09-22 | 3.160 | 3.180 | 3.104 | 3.138 | 3.138 | 1,476 |
| 2025-09-19 | 3.149 | 3.210 | 3.120 | 3.136 | 3.136 | 2,163 |
| 2025-09-18 | 3.043 | 3.180 | 3.043 | 3.142 | 3.142 | 3,933 |
| 2025-09-17 | 2.950 | 3.058 | 2.950 | 3.046 | 3.046 | 1,157 |
| 2025-09-16 | 2.991 | 3.008 | 2.936 | 2.944 | 2.944 | 1,176 |
| 2025-09-15 | 3.098 | 3.132 | 2.990 | 2.990 | 2.990 | 1,148 |
| 2025-09-12 | 3.006 | 3.120 | 3.006 | 3.062 | 3.062 | 896 |
| 2025-09-11 | 2.860 | 3.044 | 2.860 | 2.973 | 2.973 | 2,866 |
| 2025-09-10 | 2.920 | 2.950 | 2.890 | 2.890 | 2.890 | 111 |
| 2025-09-09 | 2.880 | 2.937 | 2.864 | 2.934 | 2.934 | 4,962 |
| 2025-09-08 | 2.880 | 2.898 | 2.880 | 2.880 | 2.880 | 747 |
| 2025-09-05 | 2.948 | 2.948 | 2.856 | 2.856 | 2.856 | 450 |
| 2025-09-04 | 2.953 | 2.953 | 2.921 | 2.921 | 2.921 | 25,527 |
| 2025-09-03 | 2.926 | 2.956 | 2.926 | 2.946 | 2.946 | 1,245 |
| 2025-09-02 | 3.057 | 3.057 | 2.936 | 2.938 | 2.938 | 4,883 |
| 2025-09-01 | 3.014 | 3.074 | 3.014 | 3.060 | 3.060 | 653 |
| 2025-08-29 | 3.029 | 3.066 | 3.008 | 3.017 | 3.017 | 21,248 |
| 2025-08-28 | 3.080 | 3.082 | 2.954 | 3.008 | 3.008 | 27,429 |
| 2025-08-27 | 3.080 | 3.110 | 3.064 | 3.076 | 3.076 | 4,769 |
| 2025-08-26 | 3.078 | 3.078 | 3.046 | 3.047 | 3.047 | 1,586 |
| 2025-08-22 | 3.200 | 3.340 | 3.186 | 3.336 | 3.336 | 4,171 |
| 2025-08-21 | 3.194 | 3.230 | 3.194 | 3.212 | 3.212 | 19,844 |
| 2025-08-20 | 3.196 | 3.196 | 3.168 | 3.168 | 3.168 | 816 |
| 2025-08-19 | 3.155 | 3.221 | 3.152 | 3.214 | 3.214 | 1,228 |
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.