Euroapi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 2.840 | 2.843 | 2.650 | 2.750 | 2.750 | 4,803 |
| 2025-02-25 | 2.901 | 2.918 | 2.872 | 2.910 | 2.910 | 6,240 |
| 2025-02-24 | 2.800 | 2.864 | 2.778 | 2.864 | 2.864 | 119 |
| 2025-02-21 | 2.810 | 2.846 | 2.796 | 2.810 | 2.810 | 1,455 |
| 2025-02-20 | 2.808 | 2.840 | 2.790 | 2.840 | 2.840 | 4,543 |
| 2025-02-19 | 2.869 | 2.920 | 2.826 | 2.826 | 2.826 | 800 |
| 2025-02-18 | 2.909 | 2.920 | 2.844 | 2.900 | 2.900 | 104 |
| 2025-02-17 | 2.821 | 2.908 | 2.782 | 2.888 | 2.888 | 87 |
| 2025-02-14 | 2.829 | 2.850 | 2.808 | 2.810 | 2.810 | 390 |
| 2025-02-13 | 2.890 | 2.890 | 2.818 | 2.844 | 2.844 | 144 |
| 2025-02-12 | 2.941 | 2.980 | 2.902 | 2.906 | 2.906 | 483 |
| 2025-02-11 | 2.865 | 2.874 | 2.850 | 2.872 | 2.872 | 102 |
| 2025-02-10 | 3.092 | 3.092 | 2.832 | 2.852 | 2.852 | 1,021 |
| 2025-02-07 | 3.122 | 3.122 | 2.972 | 2.988 | 2.988 | 4,826 |
| 2025-02-06 | 3.143 | 3.190 | 3.124 | 3.144 | 3.144 | 152 |
| 2025-02-05 | 3.170 | 3.200 | 3.144 | 3.144 | 3.144 | 478 |
| 2025-02-04 | 3.210 | 3.210 | 3.160 | 3.162 | 3.162 | 67 |
| 2025-02-03 | 3.166 | 3.226 | 3.166 | 3.170 | 3.170 | 968 |
| 2025-01-31 | 3.073 | 3.312 | 3.068 | 3.244 | 3.244 | 25,291 |
| 2025-01-30 | 3.040 | 3.082 | 3.012 | 3.028 | 3.028 | 8,172 |
| 2025-01-29 | 3.170 | 3.180 | 3.000 | 3.000 | 3.000 | 593 |
| 2025-01-28 | 3.170 | 3.220 | 3.160 | 3.198 | 3.198 | 338 |
| 2025-01-27 | 3.120 | 3.150 | 3.104 | 3.150 | 3.150 | 445 |
| 2025-01-24 | 3.090 | 3.186 | 3.090 | 3.144 | 3.144 | 4,345 |
| 2025-01-23 | 3.110 | 3.110 | 3.072 | 3.092 | 3.092 | 1,753 |
| 2025-01-22 | 3.150 | 3.150 | 3.114 | 3.128 | 3.128 | 179 |
| 2025-01-21 | 3.134 | 3.184 | 3.130 | 3.184 | 3.184 | 713 |
| 2025-01-20 | 3.124 | 3.168 | 3.124 | 3.162 | 3.162 | 605 |
| 2025-01-17 | 3.189 | 3.200 | 3.134 | 3.146 | 3.146 | 584 |
| 2025-01-16 | 3.261 | 3.318 | 3.170 | 3.170 | 3.170 | 6,843 |
| 2025-01-15 | 3.234 | 3.290 | 3.234 | 3.240 | 3.240 | 575 |
| 2025-01-14 | 3.120 | 3.150 | 3.120 | 3.150 | 3.150 | 103 |
| 2025-01-13 | 3.120 | 3.150 | 3.072 | 3.095 | 3.095 | 428 |
| 2025-01-10 | 3.166 | 3.166 | 3.100 | 3.112 | 3.112 | 239 |
| 2025-01-09 | 3.188 | 3.270 | 3.188 | 3.188 | 3.188 | 1,688 |
| 2025-01-08 | 3.114 | 3.192 | 3.114 | 3.176 | 3.176 | 2,490 |
| 2025-01-07 | 3.018 | 3.110 | 3.010 | 3.110 | 3.110 | 376 |
| 2025-01-06 | 2.949 | 2.960 | 2.840 | 2.950 | 2.950 | 10,517 |
| 2025-01-03 | 2.989 | 2.994 | 2.886 | 2.963 | 2.963 | 202 |
| 2025-01-02 | 2.890 | 2.968 | 2.854 | 2.962 | 2.962 | 857 |
| 2024-12-31 | 2.828 | 2.832 | 2.828 | 2.832 | 2.832 | 460 |
| 2024-12-30 | 2.806 | 2.806 | 2.738 | 2.806 | 2.806 | 3,159 |
| 2024-12-27 | 2.760 | 2.810 | 2.760 | 2.810 | 2.810 | 2,913 |
| 2024-12-24 | 2.797 | 2.860 | 2.776 | 2.776 | 2.776 | 187 |
| 2024-12-23 | 2.800 | 2.804 | 2.718 | 2.772 | 2.772 | 9,050 |
| 2024-12-20 | 2.808 | 2.808 | 2.688 | 2.800 | 2.800 | 296 |
| 2024-12-19 | 2.791 | 2.868 | 2.744 | 2.822 | 2.822 | 848 |
| 2024-12-18 | 2.821 | 2.878 | 2.806 | 2.825 | 2.825 | 1,528 |
| 2024-12-17 | 2.930 | 2.930 | 2.836 | 2.896 | 2.896 | 398 |
| 2024-12-16 | 2.949 | 2.990 | 2.900 | 2.990 | 2.990 | 1,604 |
| 2024-12-13 | 3.110 | 3.110 | 2.944 | 2.950 | 2.950 | 1,256 |
| 2024-12-12 | 3.200 | 3.280 | 3.092 | 3.100 | 3.100 | 2,234 |
| 2024-12-11 | 3.296 | 3.332 | 3.150 | 3.204 | 3.204 | 7,340 |
| 2024-12-10 | 4.360 | 4.482 | 3.232 | 3.300 | 3.300 | 14,831 |
| 2024-12-09 | 4.400 | 4.448 | 4.330 | 4.448 | 4.448 | 2,658 |
| 2024-12-06 | 4.101 | 4.416 | 4.100 | 4.393 | 4.393 | 2,862 |
| 2024-12-05 | 4.181 | 4.200 | 4.075 | 4.075 | 4.075 | 1,240 |
| 2024-12-04 | 4.120 | 4.260 | 4.090 | 4.204 | 4.204 | 5,008 |
| 2024-12-03 | 3.949 | 4.170 | 3.916 | 4.146 | 4.146 | 4,388 |
| 2024-12-02 | 4.080 | 4.220 | 3.854 | 3.912 | 3.912 | 3,275 |
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.