Euroapi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	3.061	3.170	3.060	3.116	3.116	7,484
2025-05-23	2.702	2.702	2.654	2.684	2.684	55
2025-05-22	2.700	2.700	2.700	2.700	2.700	62
2025-05-21	2.760	2.778	2.732	2.750	2.750	842
2025-05-20	2.718	2.772	2.718	2.772	2.772	325
2025-05-19	2.606	2.700	2.606	2.700	2.700	495
2025-05-16	2.713	2.740	2.620	2.628	2.628	158
2025-05-15	2.749	2.752	2.706	2.710	2.710	67
2025-05-14	2.730	2.760	2.713	2.760	2.760	228
2025-05-13	2.760	2.770	2.760	2.766	2.766	292
2025-05-12	2.701	2.764	2.674	2.760	2.760	571
2025-05-09	2.700	2.700	2.700	2.700	2.700	5
2025-05-08	2.756	2.756	2.690	2.690	2.690	664
2025-05-07	2.840	2.840	2.750	2.788	2.788	467
2025-05-06	2.840	2.846	2.822	2.832	2.832	59
2025-05-02	2.736	2.836	2.736	2.821	2.821	175
2025-05-01	2.742	2.742	2.742	2.742	2.742	0
2025-04-30	2.766	2.782	2.706	2.742	2.742	1,428
2025-04-29	2.720	2.776	2.720	2.776	2.776	2,060
2025-04-28	2.680	2.708	2.664	2.708	2.708	460
2025-04-25	2.650	2.694	2.649	2.662	2.662	2,142
2025-04-24	2.640	2.656	2.590	2.630	2.630	5,048
2025-04-23	2.519	2.622	2.519	2.519	2.519	1,895
2025-04-22	2.466	2.504	2.466	2.466	2.466	2,034
2025-04-17	2.464	2.464	2.464	2.464	2.464	2
2025-04-16	2.494	2.494	2.451	2.451	2.451	1,977
2025-04-15	2.458	2.458	2.430	2.458	2.458	156
2025-04-14	2.400	2.456	2.398	2.456	2.456	33
2025-04-11	2.389	2.394	2.302	2.394	2.394	946
2025-04-10	2.548	2.548	2.470	2.470	2.470	523
2025-04-09	2.360	2.360	2.298	2.298	2.298	539
2025-04-08	2.429	2.480	2.420	2.463	2.463	8,028
2025-04-07	2.294	2.400	2.278	2.400	2.400	4,193
2025-04-04	2.586	2.586	2.464	2.464	2.464	1,699
2025-04-03	2.650	2.712	2.613	2.662	2.662	242
2025-04-02	2.800	2.800	2.650	2.668	2.668	27,948
2025-04-01	2.755	2.820	2.755	2.796	2.796	1,240
2025-03-31	2.842	2.842	2.680	2.744	2.744	1,318
2025-03-28	2.890	2.890	2.890	2.890	2.890	340
2025-03-27	2.842	2.880	2.842	2.872	2.872	550
2025-03-26	2.800	2.826	2.786	2.790	2.790	695
2025-03-25	2.755	2.858	2.752	2.802	2.802	2,194
2025-03-24	2.780	2.780	2.736	2.750	2.750	636
2025-03-21	2.770	2.818	2.750	2.784	2.784	4,209
2025-03-20	2.766	2.766	2.766	2.766	2.766	4
2025-03-19	2.802	2.866	2.802	2.834	2.834	198
2025-03-18	2.750	2.796	2.750	2.796	2.796	101
2025-03-17	2.749	2.786	2.708	2.760	2.760	2,765
2025-03-14	2.706	2.740	2.706	2.734	2.734	588
2025-03-13	2.708	2.708	2.630	2.708	2.708	1,080
2025-03-12	2.741	2.824	2.738	2.744	2.744	455
2025-03-11	2.740	2.822	2.740	2.740	2.740	2,580
2025-03-10	2.789	2.830	2.740	2.752	2.752	1,960
2025-03-07	2.749	2.786	2.740	2.760	2.760	708
2025-03-06	2.821	2.840	2.664	2.670	2.670	934
2025-03-05	2.730	2.922	2.730	2.798	2.798	7,641
2025-03-04	2.621	3.046	2.600	2.702	2.702	12,952
2025-03-03	2.589	2.652	2.530	2.614	2.614	4,755
2025-02-28	2.591	2.610	2.550	2.606	2.606	466
2025-02-27	2.660	2.660	2.564	2.596	2.596	1,421

← NewerPage 7 of 19 · 1,111 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.