Euroapi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 3.972 | 4.120 | 3.972 | 4.070 | 4.070 | 5,846 |
| 2024-11-28 | 3.901 | 4.050 | 3.864 | 3.937 | 3.937 | 8,837 |
| 2024-11-27 | 3.840 | 3.946 | 3.820 | 3.914 | 3.914 | 4,800 |
| 2024-11-26 | 3.690 | 3.834 | 3.620 | 3.826 | 3.826 | 6,949 |
| 2024-11-25 | 3.518 | 3.710 | 3.518 | 3.693 | 3.693 | 8,892 |
| 2024-11-22 | 3.522 | 3.524 | 3.522 | 3.522 | 3.522 | 369 |
| 2024-11-21 | 3.390 | 3.390 | 3.344 | 3.364 | 3.364 | 466 |
| 2024-11-20 | 3.388 | 3.506 | 3.388 | 3.418 | 3.418 | 3,887 |
| 2024-11-19 | 3.381 | 3.414 | 3.340 | 3.358 | 3.358 | 945 |
| 2024-11-18 | 3.370 | 3.370 | 3.368 | 3.370 | 3.370 | 16 |
| 2024-11-15 | 3.442 | 3.442 | 3.442 | 3.442 | 3.442 | 48 |
| 2024-11-14 | 3.620 | 3.620 | 3.480 | 3.510 | 3.510 | 319 |
| 2024-11-13 | 3.600 | 3.658 | 3.600 | 3.646 | 3.646 | 1,044 |
| 2024-11-12 | 3.869 | 3.870 | 3.542 | 3.546 | 3.546 | 2,474 |
| 2024-11-11 | 3.880 | 3.969 | 3.860 | 3.886 | 3.886 | 866 |
| 2024-11-08 | 3.930 | 3.950 | 3.848 | 3.946 | 3.946 | 4,785 |
| 2024-11-07 | 3.890 | 3.948 | 3.800 | 3.948 | 3.948 | 5,372 |
| 2024-11-06 | 3.941 | 3.977 | 3.920 | 3.977 | 3.977 | 3,485 |
| 2024-11-05 | 3.987 | 4.112 | 3.850 | 3.885 | 3.885 | 2,683 |
| 2024-11-04 | 3.800 | 3.964 | 3.760 | 3.834 | 3.834 | 3,197 |
| 2024-11-01 | 3.600 | 3.866 | 3.488 | 3.844 | 3.844 | 6,513 |
| 2024-10-31 | 3.530 | 3.570 | 3.530 | 3.570 | 3.570 | 2,604 |
| 2024-10-30 | 3.581 | 3.590 | 3.522 | 3.530 | 3.530 | 2,420 |
| 2024-10-29 | 3.560 | 3.620 | 3.522 | 3.560 | 3.560 | 3,429 |
| 2024-10-28 | 3.472 | 3.598 | 3.472 | 3.562 | 3.562 | 3,167 |
| 2024-10-25 | 3.348 | 3.452 | 3.348 | 3.452 | 3.452 | 976 |
| 2024-10-24 | 3.326 | 3.326 | 3.290 | 3.312 | 3.312 | 1,974 |
| 2024-10-23 | 3.280 | 3.386 | 3.280 | 3.359 | 3.359 | 806 |
| 2024-10-22 | 3.244 | 3.300 | 3.226 | 3.226 | 3.226 | 170 |
| 2024-10-21 | 3.349 | 3.386 | 3.253 | 3.316 | 3.316 | 156 |
| 2024-10-18 | 3.221 | 3.320 | 3.208 | 3.320 | 3.320 | 1,485 |
| 2024-10-17 | 3.200 | 3.236 | 3.200 | 3.214 | 3.214 | 5,765 |
| 2024-10-16 | 3.221 | 3.250 | 3.220 | 3.220 | 3.220 | 386 |
| 2024-10-15 | 3.160 | 3.282 | 3.160 | 3.166 | 3.166 | 165 |
| 2024-10-14 | 3.290 | 3.290 | 3.150 | 3.209 | 3.209 | 3,558 |
| 2024-10-11 | 3.352 | 3.536 | 3.352 | 3.439 | 3.439 | 1,992 |
| 2024-10-10 | 3.386 | 3.386 | 3.320 | 3.321 | 3.321 | 1,037 |
| 2024-10-09 | 3.440 | 3.463 | 3.350 | 3.411 | 3.411 | 1,994 |
| 2024-10-08 | 3.510 | 3.510 | 3.466 | 3.502 | 3.502 | 3,308 |
| 2024-10-07 | 3.608 | 3.608 | 3.543 | 3.592 | 3.592 | 3,353 |
| 2024-10-04 | 3.524 | 3.624 | 3.524 | 3.624 | 3.624 | 1,955 |
| 2024-10-03 | 3.755 | 3.778 | 3.535 | 3.535 | 3.535 | 13,631 |
| 2024-10-02 | 3.776 | 3.778 | 3.760 | 3.762 | 3.762 | 389 |
| 2024-10-01 | 3.802 | 3.932 | 3.760 | 3.760 | 3.760 | 67 |
| 2024-09-30 | 3.990 | 3.990 | 3.852 | 3.890 | 3.890 | 419 |
| 2024-09-27 | 4.021 | 4.065 | 4.000 | 4.062 | 4.062 | 1,161 |
| 2024-09-26 | 4.080 | 4.098 | 4.080 | 4.098 | 4.098 | 26 |
| 2024-09-25 | 4.058 | 4.064 | 4.026 | 4.028 | 4.028 | 756 |
| 2024-09-24 | 4.061 | 4.110 | 4.060 | 4.064 | 4.064 | 1,262 |
| 2024-09-23 | 4.109 | 4.160 | 4.062 | 4.144 | 4.144 | 336 |
| 2024-09-20 | 4.269 | 4.270 | 4.150 | 4.208 | 4.208 | 1,018 |
| 2024-09-19 | 4.301 | 4.331 | 4.298 | 4.316 | 4.316 | 431 |
| 2024-09-18 | 4.250 | 4.348 | 4.178 | 4.348 | 4.348 | 1,908 |
| 2024-09-17 | 4.170 | 4.260 | 4.160 | 4.252 | 4.252 | 4,007 |
| 2024-09-16 | 4.210 | 4.240 | 4.006 | 4.146 | 4.146 | 1,538 |
| 2024-09-13 | 4.149 | 4.382 | 4.132 | 4.366 | 4.366 | 5,994 |
| 2024-09-12 | 4.130 | 4.220 | 4.110 | 4.220 | 4.220 | 23 |
| 2024-09-11 | 4.021 | 4.270 | 4.020 | 4.132 | 4.132 | 197 |
| 2024-09-10 | 4.040 | 4.060 | 4.000 | 4.000 | 4.000 | 8,301 |
| 2024-09-09 | 4.069 | 4.104 | 4.020 | 4.050 | 4.050 | 9,964 |
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.