Euroapi SA (EAPI)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.094 | 3.08196721311 | 3.05 | 3.17 | 2.83 | 217703 | 2.97309776 | DE |
| 4 | -0.356 | -10.1714285714 | 3.5 | 4.1 | 2.83 | 471877 | 3.43427706 | DE |
| 12 | 0.444 | 16.4444444444 | 2.7 | 4.1 | 2.51 | 345704 | 3.15698562 | DE |
| 26 | -2.198 | -41.1456383377 | 5.342 | 7.02 | 2.26 | 480936 | 4.01400585 | DE |
| 52 | -7.656 | -70.8888888889 | 10.8 | 12.97 | 2.26 | 404251 | 5.23899974 | DE |
| 156 | -9.356 | -74.848 | 12.5 | 19.015 | 2.26 | 404919 | 9.9032122 | DE |
| 260 | -9.356 | -74.848 | 12.5 | 19.015 | 2.26 | 404919 | 9.9032122 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718901000 | 3.144 | 0.1 | 3.42 | 3.0299999 | 3.158 | 3.0299999 | 195188 |
| 1718814600 | 3.04 | -0.08 | -2.44 | 3.15 | 3.152 | 3 | 148389 |
| 1718728200 | 3.116 | 0.11 | 3.66 | 3.08 | 3.17 | 3.0139999 | 208976 |
| 1718641800 | 3.0059999 | 0.11 | 3.66 | 2.904 | 3.068 | 2.902 | 235567 |
| 1718382600 | 2.9 | -0.01 | -0.34 | 2.88 | 2.934 | 2.83 | 253450 |
| 1718296200 | 2.91 | -0.15 | -4.84 | 3.05 | 3.06 | 2.884 | 229919 |
| 1718209800 | 3.058 | -0.01 | -0.26 | 3.066 | 3.15 | 3.02 | 239878 |
| 1718123400 | 3.066 | -0.24 | -7.20 | 3.3 | 3.3 | 3.042 | 238291 |
| 1718037000 | 3.304 | 0.12 | 3.70 | 3.22 | 3.32 | 3.22 | 368888 |
| 1717777800 | 3.186 | -0.69 | -17.89 | 3.82 | 3.82 | 3.146 | 1550654 |
| 1717691400 | 3.88 | 0.14 | 3.80 | 3.926 | 4.1 | 3.87 | 547654 |
| 1717605000 | 3.738 | 0.07 | 2.02 | 3.7 | 3.878 | 3.7 | 241852 |
| 1717518600 | 3.664 | -0.03 | -0.81 | 3.682 | 3.8 | 3.644 | 207654 |
| 1717432200 | 3.694 | 0.08 | 2.33 | 3.6 | 3.734 | 3.6 | 215512 |
| 1717173000 | 3.61 | -0.03 | -0.82 | 3.66 | 3.67 | 3.544 | 2217207 |
| 1717086600 | 3.64 | 0.18 | 5.14 | 3.462 | 3.658 | 3.462 | 357747 |
| 1717000200 | 3.462 | -0.14 | -3.94 | 3.59 | 3.61 | 3.462 | 217330 |
| 1716913800 | 3.604 | 0.04 | 1.24 | 3.574 | 3.636 | 3.52 | 261890 |
| 1716827400 | 3.56 | -0.04 | -1.11 | 3.61 | 3.61 | 3.472 | 175900 |
| 1716568200 | 3.6 | 0.03 | 0.73 | 3.544 | 3.678 | 3.52 | 389993 |
| 1716481800 | 3.574 | 0.32 | 9.97 | 3.5 | 3.794 | 3.324 | 1372748 |
| 1716395400 | 3.25 | -0.05 | -1.52 | 3.3 | 3.31 | 3.21 | 141408 |
| 1716309000 | 3.3 | 0.01 | 0.24 | 3.3 | 3.32 | 3.194 | 196223 |
| 1716222600 | 3.292 | 0.04 | 1.17 | 3.244 | 3.292 | 3.2 | 119031 |
| 1715963400 | 3.254 | 0.04 | 1.24 | 3.22 | 3.3 | 3.19 | 189231 |
| 1715877000 | 3.214 | 0.02 | 0.63 | 3.226 | 3.226 | 3.13 | 212394 |
| 1715790600 | 3.194 | -0.04 | -1.11 | 3.21 | 3.25 | 3.15 | 212799 |
| 1715704200 | 3.23 | 0 | 0.12 | 3.228 | 3.27 | 3.17 | 155550 |
| 1715617800 | 3.226 | 0.12 | 3.86 | 3.12 | 3.2559999 | 3.0179999 | 240127 |
| 1715358600 | 3.106 | -0.01 | -0.19 | 3.12 | 3.17 | 3.066 | 181958 |
| 1715272200 | 3.112 | 0.04 | 1.24 | 3.05 | 3.12 | 3.04 | 159926 |
| 1715185800 | 3.074 | -0 | -0.13 | 3.056 | 3.11 | 3.004 | 278849 |
| 1715099400 | 3.078 | 0.15 | 5.05 | 2.902 | 3.078 | 2.902 | 240702 |
| 1715013000 | 2.93 | 0.04 | 1.31 | 2.906 | 2.93 | 2.88 | 191062 |
| 1714753800 | 2.892 | 0.03 | 0.91 | 2.892 | 2.934 | 2.878 | 116819 |
| 1714667400 | 2.866 | -0.09 | -2.91 | 2.952 | 2.98 | 2.866 | 227799 |
| 1714494600 | 2.952 | 0.03 | 1.17 | 2.92 | 2.962 | 2.912 | 267852 |
| 1714408200 | 2.918 | 0.16 | 5.72 | 2.7799999 | 2.92 | 2.7599999 | 206424 |
| 1714149000 | 2.7599999 | 0.16 | 6.32 | 2.612 | 2.7639999 | 2.58 | 241107 |
| 1714062600 | 2.596 | -0.09 | -3.35 | 2.688 | 2.738 | 2.592 | 194202 |
| 1713976200 | 2.686 | -0.08 | -2.75 | 2.7599999 | 2.766 | 2.678 | 196544 |
| 1713889800 | 2.762 | 0.01 | 0.44 | 2.7599999 | 2.7839999 | 2.704 | 208240 |
| 1713803400 | 2.75 | 0.07 | 2.54 | 2.69 | 2.75 | 2.638 | 268326 |
| 1713544200 | 2.682 | 0.09 | 3.63 | 2.568 | 2.682 | 2.5099999 | 517641 |
| 1713457800 | 2.588 | -0.09 | -3.22 | 2.69 | 2.69 | 2.57 | 290384 |
| 1713371400 | 2.674 | -0.05 | -1.76 | 2.7 | 2.716 | 2.656 | 183037 |
| 1713285000 | 2.722 | -0.05 | -1.66 | 2.73 | 2.734 | 2.662 | 197377 |
| 1713198600 | 2.7679999 | -0.03 | -1.00 | 2.7799999 | 2.878 | 2.736 | 358194 |
| 1712939400 | 2.796 | -0.16 | -5.54 | 2.96 | 2.98 | 2.796 | 393264 |
| 1712853000 | 2.96 | 0.02 | 0.54 | 2.932 | 3.0059999 | 2.904 | 242772 |
| 1712766600 | 2.944 | -0.05 | -1.74 | 3.05 | 3.09 | 2.906 | 400393 |
| 1712680200 | 2.996 | 0.02 | 0.54 | 2.972 | 2.996 | 2.91 | 300465 |
| 1712593800 | 2.98 | 0.15 | 5.30 | 2.81 | 2.986 | 2.794 | 476537 |
| 1712334600 | 2.83 | 0.05 | 1.73 | 2.75 | 2.83 | 2.716 | 475894 |
| 1712248200 | 2.782 | 0.07 | 2.51 | 2.718 | 2.79 | 2.704 | 280684 |
| 1712161800 | 2.714 | 0.06 | 2.11 | 2.66 | 2.736 | 2.648 | 553570 |
| 1712075400 | 2.658 | -0.14 | -4.90 | 2.794 | 2.794 | 2.606 | 509133 |
| 1711647000 | 2.795 | 0.08 | 3.10 | 2.7 | 2.799 | 2.625 | 515487 |
| 1711560600 | 2.711 | 0.18 | 7.24 | 2.52 | 2.74 | 2.52 | 738046 |
| 1711474200 | 2.528 | -0.11 | -4.28 | 2.608 | 2.661 | 2.486 | 731928 |
| 1711387800 | 2.641 | 0.05 | 1.77 | 2.59 | 2.641 | 2.5 | 499853 |
| 1711128600 | 2.595 | 0.2 | 8.22 | 2.39 | 2.606 | 2.388 | 802524 |
| 1711042200 | 2.398 | -0.17 | -6.62 | 2.572 | 2.59 | 2.383 | 1006503 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
