Euroapi SA (EAPI)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.264 | 9.01023890785 | 2.93 | 3.226 | 2.89 | 144598 | 3.07271417 | DE |
| 4 | 0.254 | 8.63945578231 | 2.94 | 3.25 | 2.526 | 213115 | 2.77851211 | DE |
| 12 | 0.242 | 8.19783197832 | 2.952 | 4.1 | 2.526 | 297128 | 3.21531385 | DE |
| 26 | -2.996 | -48.4006462036 | 6.19 | 7.02 | 2.26 | 438424 | 3.59405647 | DE |
| 52 | -7.521 | -70.1913205786 | 10.715 | 12.97 | 2.26 | 409400 | 4.9403688 | DE |
| 156 | -9.306 | -74.448 | 12.5 | 19.015 | 2.26 | 396440 | 9.74014886 | DE |
| 260 | -9.306 | -74.448 | 12.5 | 19.015 | 2.26 | 396440 | 9.74014886 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 3.194 | 0.07 | 2.18 | 3.126 | 3.208 | 3.126 | 131908 |
| 1721665800 | 3.126 | 0.08 | 2.49 | 3.054 | 3.226 | 3.05 | 206013 |
| 1721406600 | 3.05 | 0.04 | 1.46 | 3 | 3.05 | 2.958 | 132714 |
| 1721320200 | 3.0059999 | 0.06 | 1.90 | 2.95 | 3.012 | 2.906 | 125105 |
| 1721233800 | 2.95 | 0.04 | 1.37 | 2.93 | 2.992 | 2.89 | 127250 |
| 1721147400 | 2.91 | 0.07 | 2.46 | 2.82 | 2.91 | 2.802 | 116363 |
| 1721061000 | 2.84 | 0 | 0.07 | 2.83 | 2.88 | 2.8 | 216430 |
| 1720801800 | 2.838 | 0.04 | 1.50 | 2.79 | 2.854 | 2.7799999 | 144073 |
| 1720715400 | 2.796 | 0.15 | 5.59 | 2.63 | 2.798 | 2.59 | 168336 |
| 1720629000 | 2.648 | 0.07 | 2.87 | 2.57 | 2.686 | 2.5299999 | 160321 |
| 1720542600 | 2.574 | -0.08 | -2.94 | 2.63 | 2.652 | 2.564 | 140699 |
| 1720456200 | 2.652 | 0.01 | 0.45 | 2.632 | 2.726 | 2.61 | 149044 |
| 1720197000 | 2.64 | -0.12 | -4.42 | 2.762 | 2.778 | 2.608 | 244447 |
| 1720110600 | 2.762 | 0.03 | 1.17 | 2.7639999 | 2.876 | 2.73 | 147357 |
| 1720024200 | 2.73 | 0.17 | 6.64 | 2.558 | 2.812 | 2.55 | 274742 |
| 1719937800 | 2.56 | -0.07 | -2.59 | 2.596 | 2.64 | 2.54 | 107523 |
| 1719851400 | 2.628 | 0.08 | 3.06 | 2.58 | 2.68 | 2.562 | 243729 |
| 1719592200 | 2.55 | -0.24 | -8.54 | 2.72 | 2.748 | 2.5259999 | 417249 |
| 1719505800 | 2.7879999 | -0.12 | -3.99 | 3.1 | 3.25 | 2.724 | 911596 |
| 1719419400 | 2.904 | -0.04 | -1.22 | 2.94 | 2.998 | 2.862 | 97408 |
| 1719333000 | 2.94 | -0.03 | -1.14 | 2.968 | 3.0059999 | 2.866 | 162018 |
| 1719246600 | 2.974 | -0.06 | -1.91 | 3.0099999 | 3.068 | 2.91 | 165074 |
| 1718987400 | 3.032 | -0.11 | -3.56 | 3.11 | 3.16 | 3.02 | 202569 |
| 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 | 3.084 | 3.32 | 3.032 | 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
