Euroapi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 3.106 | 3.178 | 3.106 | 3.150 | 3.150 | 890 |
| 2025-08-15 | 3.101 | 3.140 | 3.090 | 3.106 | 3.106 | 1,642 |
| 2025-08-14 | 3.124 | 3.124 | 3.080 | 3.100 | 3.100 | 4,057 |
| 2025-08-13 | 2.986 | 3.120 | 2.986 | 3.120 | 3.120 | 1,005 |
| 2025-08-12 | 2.945 | 2.952 | 2.914 | 2.914 | 2.914 | 56 |
| 2025-08-11 | 2.930 | 2.958 | 2.920 | 2.940 | 2.940 | 265 |
| 2025-08-08 | 2.869 | 2.962 | 2.860 | 2.962 | 2.962 | 62 |
| 2025-08-07 | 2.680 | 2.856 | 2.660 | 2.856 | 2.856 | 865 |
| 2025-08-06 | 2.708 | 2.708 | 2.666 | 2.680 | 2.680 | 255 |
| 2025-08-05 | 2.734 | 2.740 | 2.672 | 2.672 | 2.672 | 467 |
| 2025-08-04 | 2.800 | 2.820 | 2.696 | 2.722 | 2.722 | 1,477 |
| 2025-08-01 | 2.845 | 2.845 | 2.760 | 2.776 | 2.776 | 3,819 |
| 2025-07-31 | 2.851 | 2.950 | 2.851 | 2.860 | 2.860 | 8,182 |
| 2025-07-30 | 2.870 | 2.870 | 2.784 | 2.834 | 2.834 | 7,950 |
| 2025-07-29 | 3.133 | 3.133 | 3.130 | 3.133 | 3.133 | 488 |
| 2025-07-28 | 3.144 | 3.170 | 3.144 | 3.170 | 3.170 | 379 |
| 2025-07-25 | 3.160 | 3.180 | 3.144 | 3.180 | 3.180 | 28,948 |
| 2025-07-24 | 2.982 | 3.138 | 2.982 | 3.110 | 3.110 | 475 |
| 2025-07-23 | 2.914 | 2.937 | 2.914 | 2.924 | 2.924 | 886 |
| 2025-07-22 | 2.864 | 2.864 | 2.840 | 2.842 | 2.842 | 25 |
| 2025-07-21 | 2.909 | 2.910 | 2.844 | 2.908 | 2.908 | 2,937 |
| 2025-07-18 | 2.944 | 2.982 | 2.944 | 2.944 | 2.944 | 11 |
| 2025-07-17 | 2.989 | 3.012 | 2.918 | 2.918 | 2.918 | 1,015 |
| 2025-07-16 | 3.120 | 3.120 | 3.036 | 3.036 | 3.036 | 8 |
| 2025-07-15 | 3.149 | 3.174 | 3.110 | 3.110 | 3.110 | 3,268 |
| 2025-07-14 | 3.186 | 3.280 | 3.186 | 3.190 | 3.190 | 1,839 |
| 2025-07-11 | 3.273 | 3.286 | 3.242 | 3.244 | 3.244 | 2,948 |
| 2025-07-10 | 3.250 | 3.298 | 3.230 | 3.273 | 3.273 | 1,319 |
| 2025-07-09 | 3.232 | 3.300 | 3.232 | 3.248 | 3.248 | 1,829 |
| 2025-07-08 | 3.172 | 3.216 | 3.150 | 3.192 | 3.192 | 518 |
| 2025-07-07 | 3.221 | 3.258 | 3.172 | 3.172 | 3.172 | 2,262 |
| 2025-07-04 | 3.138 | 3.166 | 3.138 | 3.166 | 3.166 | 492 |
| 2025-07-03 | 3.134 | 3.134 | 3.106 | 3.106 | 3.106 | 383 |
| 2025-07-02 | 3.100 | 3.194 | 3.100 | 3.168 | 3.168 | 506 |
| 2025-07-01 | 3.020 | 3.160 | 3.020 | 3.052 | 3.052 | 1,754 |
| 2025-06-30 | 2.890 | 2.890 | 2.828 | 2.846 | 2.846 | 11,943 |
| 2025-06-27 | 2.960 | 2.960 | 2.881 | 2.881 | 2.881 | 492 |
| 2025-06-26 | 2.960 | 2.964 | 2.952 | 2.960 | 2.960 | 316 |
| 2025-06-25 | 3.054 | 3.059 | 2.978 | 2.981 | 2.981 | 3,209 |
| 2025-06-24 | 3.018 | 3.054 | 3.018 | 3.044 | 3.044 | 413 |
| 2025-06-23 | 2.960 | 2.994 | 2.935 | 2.974 | 2.974 | 10,503 |
| 2025-06-20 | 3.021 | 3.090 | 2.974 | 2.974 | 2.974 | 543 |
| 2025-06-19 | 3.068 | 3.068 | 3.022 | 3.022 | 3.022 | 1,529 |
| 2025-06-18 | 3.114 | 3.114 | 3.052 | 3.056 | 3.056 | 939 |
| 2025-06-17 | 3.094 | 3.146 | 3.060 | 3.060 | 3.060 | 575 |
| 2025-06-16 | 3.346 | 3.346 | 3.100 | 3.112 | 3.112 | 1,322 |
| 2025-06-13 | 3.400 | 3.460 | 3.344 | 3.344 | 3.344 | 3,207 |
| 2025-06-12 | 3.456 | 3.530 | 3.442 | 3.464 | 3.464 | 3,483 |
| 2025-06-11 | 3.450 | 3.513 | 3.450 | 3.512 | 3.512 | 4,889 |
| 2025-06-10 | 3.324 | 3.438 | 3.324 | 3.424 | 3.424 | 5,126 |
| 2025-06-09 | 3.381 | 3.398 | 3.246 | 3.308 | 3.308 | 2,197 |
| 2025-06-06 | 3.300 | 3.418 | 3.300 | 3.396 | 3.396 | 1,699 |
| 2025-06-05 | 3.080 | 3.312 | 3.080 | 3.306 | 3.306 | 1,939 |
| 2025-06-04 | 3.080 | 3.148 | 3.048 | 3.088 | 3.088 | 1,948 |
| 2025-06-03 | 3.030 | 3.130 | 3.030 | 3.112 | 3.112 | 807 |
| 2025-06-02 | 2.970 | 3.052 | 2.970 | 3.025 | 3.025 | 282 |
| 2025-05-30 | 2.983 | 3.014 | 2.971 | 2.971 | 2.971 | 550 |
| 2025-05-29 | 3.136 | 3.150 | 2.955 | 2.955 | 2.955 | 6,711 |
| 2025-05-28 | 3.126 | 3.220 | 3.126 | 3.182 | 3.182 | 2,127 |
| 2025-05-27 | 3.061 | 3.170 | 3.060 | 3.116 | 3.116 | 7,484 |
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.