European Innovation Solutions S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 1.192 | 1.194 | 1.172 | 1.180 | 1.077 | 276,484 |
| 2025-05-14 | 1.190 | 1.196 | 1.172 | 1.190 | 1.086 | 71,764 |
| 2025-05-13 | 1.206 | 1.208 | 1.174 | 1.194 | 1.090 | 60,400 |
| 2025-05-12 | 1.198 | 1.230 | 1.190 | 1.198 | 1.093 | 188,753 |
| 2025-05-09 | 1.166 | 1.204 | 1.166 | 1.182 | 1.079 | 142,242 |
| 2025-05-08 | 1.122 | 1.168 | 1.122 | 1.166 | 1.064 | 134,737 |
| 2025-05-07 | 1.132 | 1.136 | 1.120 | 1.128 | 1.030 | 52,162 |
| 2025-05-06 | 1.142 | 1.142 | 1.116 | 1.134 | 1.035 | 62,589 |
| 2025-05-05 | 1.128 | 1.140 | 1.118 | 1.136 | 1.037 | 65,369 |
| 2025-05-02 | 1.124 | 1.154 | 1.118 | 1.138 | 1.039 | 57,012 |
| 2025-04-30 | 1.156 | 1.158 | 1.120 | 1.130 | 1.031 | 75,107 |
| 2025-04-29 | 1.170 | 1.170 | 1.142 | 1.152 | 1.051 | 34,764 |
| 2025-04-28 | 1.142 | 1.168 | 1.142 | 1.156 | 1.055 | 72,854 |
| 2025-04-25 | 1.140 | 1.142 | 1.126 | 1.138 | 1.039 | 116,151 |
| 2025-04-24 | 1.088 | 1.120 | 1.088 | 1.118 | 1.020 | 69,040 |
| 2025-04-23 | 1.070 | 1.098 | 1.054 | 1.098 | 1.002 | 99,747 |
| 2025-04-22 | 1.044 | 1.058 | 1.038 | 1.058 | 0.966 | 8,336 |
| 2025-04-17 | 1.058 | 1.062 | 1.030 | 1.044 | 0.953 | 45,634 |
| 2025-04-16 | 1.062 | 1.062 | 1.038 | 1.054 | 0.962 | 40,769 |
| 2025-04-15 | 1.060 | 1.070 | 1.060 | 1.062 | 0.969 | 33,521 |
| 2025-04-14 | 1.038 | 1.068 | 1.038 | 1.060 | 0.967 | 59,412 |
| 2025-04-11 | 1.030 | 1.042 | 1.012 | 1.036 | 0.946 | 33,998 |
| 2025-04-10 | 1.040 | 1.050 | 1.026 | 1.030 | 0.940 | 55,171 |
| 2025-04-09 | 0.999 | 1.006 | 0.970 | 0.995 | 0.908 | 32,985 |
| 2025-04-08 | 0.998 | 1.030 | 0.966 | 1.026 | 0.936 | 55,089 |
| 2025-04-07 | 0.998 | 1.000 | 0.930 | 0.960 | 0.876 | 94,200 |
| 2025-04-04 | 1.085 | 1.095 | 1.010 | 1.060 | 0.967 | 121,679 |
| 2025-04-03 | 1.090 | 1.105 | 1.080 | 1.095 | 0.999 | 36,475 |
| 2025-04-02 | 1.090 | 1.110 | 1.080 | 1.110 | 1.013 | 58,925 |
| 2025-04-01 | 1.100 | 1.115 | 1.085 | 1.090 | 0.995 | 39,873 |
| 2025-03-31 | 1.125 | 1.125 | 1.085 | 1.085 | 0.990 | 302,398 |
| 2025-03-28 | 1.135 | 1.145 | 1.115 | 1.120 | 1.022 | 77,952 |
| 2025-03-27 | 1.130 | 1.130 | 1.115 | 1.130 | 1.031 | 83,283 |
| 2025-03-26 | 1.130 | 1.135 | 1.120 | 1.135 | 1.036 | 57,100 |
| 2025-03-24 | 1.130 | 1.135 | 1.120 | 1.135 | 1.036 | 74,692 |
| 2025-03-21 | 1.140 | 1.140 | 1.120 | 1.130 | 1.031 | 31,722 |
| 2025-03-20 | 1.135 | 1.135 | 1.115 | 1.135 | 1.036 | 56,504 |
| 2025-03-19 | 1.135 | 1.135 | 1.110 | 1.130 | 1.031 | 68,509 |
| 2025-03-18 | 1.130 | 1.135 | 1.110 | 1.135 | 1.036 | 74,182 |
| 2025-03-17 | 1.120 | 1.140 | 1.110 | 1.120 | 1.022 | 43,863 |
| 2025-03-14 | 1.100 | 1.115 | 1.090 | 1.100 | 1.004 | 53,577 |
| 2025-03-13 | 1.090 | 1.110 | 1.085 | 1.090 | 0.995 | 87,052 |
| 2025-03-12 | 1.110 | 1.130 | 1.095 | 1.100 | 1.004 | 84,889 |
| 2025-03-11 | 1.115 | 1.130 | 1.100 | 1.100 | 1.004 | 64,276 |
| 2025-03-10 | 1.125 | 1.145 | 1.120 | 1.130 | 1.031 | 53,437 |
| 2025-03-07 | 1.120 | 1.130 | 1.110 | 1.125 | 1.027 | 34,855 |
| 2025-03-06 | 1.135 | 1.155 | 1.105 | 1.120 | 1.022 | 64,294 |
| 2025-03-05 | 1.115 | 1.120 | 1.090 | 1.120 | 1.022 | 39,881 |
| 2025-03-04 | 1.070 | 1.115 | 1.070 | 1.100 | 1.004 | 40,507 |
| 2025-02-28 | 1.110 | 1.115 | 1.090 | 1.095 | 0.999 | 47,293 |
| 2025-02-27 | 1.090 | 1.105 | 1.070 | 1.105 | 1.009 | 54,859 |
| 2025-02-26 | 1.100 | 1.125 | 1.090 | 1.090 | 0.995 | 73,588 |
| 2025-02-25 | 1.115 | 1.120 | 1.100 | 1.105 | 1.009 | 67,280 |
| 2025-02-24 | 1.120 | 1.130 | 1.100 | 1.115 | 1.018 | 209,407 |
| 2025-02-21 | 1.155 | 1.155 | 1.125 | 1.125 | 1.027 | 66,169 |
| 2025-02-20 | 1.145 | 1.160 | 1.135 | 1.145 | 1.045 | 24,303 |
| 2025-02-19 | 1.145 | 1.145 | 1.125 | 1.140 | 1.040 | 63,512 |
| 2025-02-18 | 1.130 | 1.150 | 1.130 | 1.145 | 1.045 | 45,100 |
| 2025-02-17 | 1.160 | 1.160 | 1.140 | 1.140 | 1.040 | 60,585 |
| 2025-02-14 | 1.130 | 1.155 | 1.130 | 1.150 | 1.050 | 55,737 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-20 | 0.0606 EUR |
| 2026-02-02 | 0.0500 EUR |
| 2025-07-07 | 0.0400 EUR |
| 2024-01-29 | 0.0600 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.