E. Pairis S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 0.872 | 0.880 | 0.860 | 0.880 | 0.880 | 18,045 |
| 2025-11-03 | 0.892 | 0.906 | 0.890 | 0.900 | 0.900 | 8,899 |
| 2025-10-31 | 0.944 | 0.950 | 0.900 | 0.910 | 0.910 | 4,409 |
| 2025-10-30 | 0.988 | 0.988 | 0.910 | 0.928 | 0.928 | 10,270 |
| 2025-10-29 | 0.948 | 0.950 | 0.930 | 0.950 | 0.950 | 2,420 |
| 2025-10-27 | 0.920 | 0.966 | 0.920 | 0.930 | 0.930 | 4,863 |
| 2025-10-24 | 0.968 | 0.968 | 0.900 | 0.948 | 0.948 | 14,843 |
| 2025-10-23 | 0.900 | 0.920 | 0.888 | 0.920 | 0.920 | 22,851 |
| 2025-10-22 | 0.892 | 0.898 | 0.864 | 0.880 | 0.880 | 36,088 |
| 2025-10-21 | 0.852 | 0.888 | 0.848 | 0.878 | 0.878 | 25,230 |
| 2025-10-20 | 0.902 | 0.904 | 0.862 | 0.862 | 0.862 | 9,549 |
| 2025-10-17 | 0.864 | 0.916 | 0.862 | 0.880 | 0.880 | 26,622 |
| 2025-10-16 | 0.932 | 0.948 | 0.882 | 0.940 | 0.940 | 39,709 |
| 2025-10-15 | 0.970 | 0.984 | 0.922 | 0.966 | 0.966 | 1,502 |
| 2025-10-14 | 0.980 | 0.980 | 0.940 | 0.956 | 0.956 | 12,950 |
| 2025-10-13 | 1.070 | 1.070 | 1.000 | 1.000 | 1.000 | 210 |
| 2025-10-10 | 1.060 | 1.095 | 1.060 | 1.085 | 1.085 | 1,500 |
| 2025-10-09 | 1.100 | 1.100 | 0.940 | 1.070 | 1.070 | 2,572 |
| 2025-10-08 | 1.080 | 1.090 | 1.080 | 1.085 | 1.085 | 10 |
| 2025-10-07 | 1.020 | 1.075 | 0.990 | 1.065 | 1.065 | 1,365 |
| 2025-10-06 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 60 |
| 2025-10-03 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2025-10-02 | 0.950 | 1.035 | 0.942 | 0.980 | 0.980 | 7,100 |
| 2025-10-01 | 0.910 | 1.075 | 0.910 | 0.994 | 0.994 | 6,657 |
| 2025-09-30 | 1.070 | 1.070 | 1.035 | 1.035 | 1.035 | 5,060 |
| 2025-09-29 | 1.055 | 1.065 | 1.045 | 1.045 | 1.045 | 3,551 |
| 2025-09-26 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 2,000 |
| 2025-09-25 | 1.115 | 1.135 | 1.115 | 1.135 | 1.135 | 2 |
| 2025-09-24 | 1.135 | 1.140 | 1.040 | 1.080 | 1.080 | 5,552 |
| 2025-09-23 | 1.010 | 1.160 | 1.010 | 1.100 | 1.100 | 3,800 |
| 2025-09-22 | 1.100 | 1.115 | 1.100 | 1.100 | 1.100 | 283 |
| 2025-09-19 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 30 |
| 2025-09-18 | 1.055 | 1.130 | 1.055 | 1.125 | 1.125 | 82 |
| 2025-09-17 | 1.125 | 1.125 | 1.070 | 1.105 | 1.105 | 173 |
| 2025-09-16 | 1.140 | 1.155 | 1.045 | 1.070 | 1.070 | 2,504 |
| 2025-09-15 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-09-12 | 1.100 | 1.100 | 1.070 | 1.100 | 1.100 | 750 |
| 2025-09-11 | 1.095 | 1.125 | 1.070 | 1.125 | 1.125 | 4,486 |
| 2025-09-10 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-09-09 | 1.010 | 1.140 | 1.010 | 1.090 | 1.090 | 9,130 |
| 2025-09-08 | 1.050 | 1.075 | 1.010 | 1.075 | 1.075 | 3,723 |
| 2025-09-05 | 1.100 | 1.100 | 1.060 | 1.060 | 1.060 | 820 |
| 2025-09-04 | 1.040 | 1.100 | 1.035 | 1.080 | 1.080 | 3,463 |
| 2025-09-03 | 1.050 | 1.095 | 1.050 | 1.095 | 1.095 | 4,352 |
| 2025-09-02 | 1.105 | 1.105 | 1.095 | 1.095 | 1.095 | 2,900 |
| 2025-09-01 | 1.120 | 1.130 | 1.100 | 1.125 | 1.125 | 2,535 |
| 2025-08-29 | 1.075 | 1.125 | 1.075 | 1.105 | 1.105 | 2,700 |
| 2025-08-28 | 1.120 | 1.160 | 1.080 | 1.135 | 1.135 | 6,895 |
| 2025-08-27 | 1.250 | 1.250 | 1.125 | 1.125 | 1.125 | 2,233 |
| 2025-08-26 | 1.220 | 1.220 | 1.160 | 1.165 | 1.165 | 697 |
| 2025-08-25 | 1.180 | 1.190 | 1.170 | 1.185 | 1.185 | 950 |
| 2025-08-22 | 1.225 | 1.225 | 1.160 | 1.180 | 1.180 | 1,034 |
| 2025-08-21 | 1.205 | 1.250 | 1.175 | 1.200 | 1.200 | 44,934 |
| 2025-08-20 | 1.150 | 1.200 | 1.130 | 1.190 | 1.190 | 17,493 |
| 2025-08-19 | 1.125 | 1.150 | 1.110 | 1.145 | 1.145 | 3,168 |
| 2025-08-18 | 1.150 | 1.185 | 1.120 | 1.145 | 1.145 | 2,571 |
| 2025-08-14 | 1.185 | 1.190 | 1.150 | 1.160 | 1.160 | 6,412 |
| 2025-08-13 | 1.165 | 1.190 | 1.130 | 1.185 | 1.185 | 7,064 |
| 2025-08-12 | 1.115 | 1.220 | 1.115 | 1.165 | 1.165 | 17,914 |
| 2025-08-11 | 1.180 | 1.190 | 1.120 | 1.150 | 1.150 | 6,651 |
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.