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 | 0.022 | 0.691823899371 | 3.18 | 3.312 | 3 | 113060 | 3.15809227 | DE |
| 4 | 0.116 | 3.75891121192 | 3.086 | 3.326 | 3 | 99706 | 3.1557246 | DE |
| 12 | -0.338 | -9.54802259887 | 3.54 | 4.46 | 2.708 | 181205 | 3.29412134 | DE |
| 26 | -0.48 | -13.0363932645 | 3.682 | 4.54 | 2.708 | 171693 | 3.63288406 | DE |
| 52 | -2.578 | -44.6020761246 | 5.78 | 7.02 | 2.26 | 295026 | 3.45561265 | DE |
| 156 | -9.298 | -74.384 | 12.5 | 19.015 | 2.26 | 353695 | 9.15844124 | DE |
| 260 | -9.298 | -74.384 | 12.5 | 19.015 | 2.26 | 353695 | 9.15844124 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 3.202 | -0.02 | -0.74 | 3.21 | 3.222 | 3.13 | 94053 |
| 1738603800 | 3.226 | -0 | -0.12 | 3.17 | 3.238 | 3.13 | 72068 |
| 1738344600 | 3.23 | 0.14 | 4.67 | 3.074 | 3.312 | 3.04 | 174351 |
| 1738258200 | 3.086 | 0.04 | 1.45 | 3.0299999 | 3.11 | 3.0059999 | 103184 |
| 1738171800 | 3.042 | -0.13 | -4.04 | 3.18 | 3.236 | 3 | 121645 |
| 1738085400 | 3.17 | 0.01 | 0.19 | 3.16 | 3.25 | 3.15 | 75563 |
| 1737999000 | 3.164 | 0.03 | 0.89 | 3.108 | 3.192 | 3.1 | 61084 |
| 1737739800 | 3.136 | 0.05 | 1.49 | 3.1 | 3.21 | 3.1 | 113420 |
| 1737653400 | 3.09 | -0.02 | -0.64 | 3.126 | 3.13 | 3.058 | 63212 |
| 1737567000 | 3.11 | -0.06 | -1.95 | 3.19 | 3.19 | 3.102 | 43592 |
| 1737480600 | 3.172 | 0.03 | 0.89 | 3.14 | 3.198 | 3.11 | 43938 |
| 1737394200 | 3.144 | 0.01 | 0.45 | 3.13 | 3.17 | 3.11 | 47628 |
| 1737135000 | 3.13 | -0.06 | -1.76 | 3.194 | 3.22 | 3.13 | 56372 |
| 1737048600 | 3.186 | -0.04 | -1.36 | 3.2599999 | 3.326 | 3.17 | 84757 |
| 1736962200 | 3.23 | 0.07 | 2.15 | 3.15 | 3.298 | 3.15 | 129270 |
| 1736875800 | 3.162 | 0.06 | 1.87 | 3.104 | 3.17 | 3.104 | 44400 |
| 1736789400 | 3.104 | 0 | 0.13 | 3.12 | 3.162 | 3.07 | 105699 |
| 1736530200 | 3.1 | -0.07 | -2.21 | 3.17 | 3.2 | 3.092 | 112236 |
| 1736443800 | 3.17 | 0.01 | 0.32 | 3.16 | 3.274 | 3.14 | 236387 |
| 1736357400 | 3.16 | 0.07 | 2.40 | 3.086 | 3.18 | 3.07 | 155154 |
| 1736271000 | 3.086 | 0.09 | 2.94 | 3 | 3.122 | 3 | 199162 |
| 1736184600 | 2.998 | 0.06 | 2.18 | 2.956 | 3.032 | 2.878 | 144117 |
| 1735925400 | 2.934 | -0.04 | -1.34 | 2.974 | 3.0139999 | 2.92 | 166110 |
| 1735839000 | 2.974 | 0.09 | 3.26 | 2.9 | 2.98 | 2.85 | 190332 |
| 1735666200 | 2.88 | 0.07 | 2.35 | 2.82 | 2.89 | 2.8 | 115692 |
| 1735579800 | 2.814 | 0 | 0.14 | 2.8 | 2.83 | 2.7639999 | 97102 |
| 1735320600 | 2.81 | 0.06 | 2.18 | 2.77 | 2.828 | 2.758 | 133214 |
| 1735061400 | 2.75 | -0.05 | -1.79 | 2.8 | 2.828 | 2.75 | 111814 |
| 1734975000 | 2.8 | -0.01 | -0.36 | 2.77 | 2.83 | 2.708 | 303967 |
| 1734715800 | 2.81 | 0.01 | 0.29 | 2.798 | 2.846 | 2.73 | 241488 |
| 1734629400 | 2.802 | 0 | 0.07 | 2.75 | 2.836 | 2.732 | 159428 |
| 1734543000 | 2.8 | -0.02 | -0.85 | 2.824 | 2.882 | 2.8 | 163758 |
| 1734456600 | 2.824 | -0.13 | -4.27 | 2.92 | 2.94 | 2.814 | 291120 |
| 1734370200 | 2.95 | -0.02 | -0.81 | 2.958 | 3.0059999 | 2.92 | 213981 |
| 1734111000 | 2.974 | -0.16 | -5.23 | 3.128 | 3.176 | 2.928 | 449108 |
| 1734024600 | 3.138 | -0.06 | -1.94 | 3.2 | 3.228 | 3.068 | 334488 |
| 1733938200 | 3.2 | -0.05 | -1.54 | 3.2559999 | 3.324 | 3.16 | 592301 |
| 1733851800 | 3.25 | -1.19 | -26.74 | 4.37 | 4.4 | 3.214 | 1647827 |
| 1733765400 | 4.436 | 0.02 | 0.45 | 4.4 | 4.46 | 4.3 | 135843 |
| 1733506200 | 4.416 | 0.31 | 7.65 | 4.09 | 4.428 | 4.0759999 | 264709 |
| 1733419800 | 4.102 | -0.1 | -2.38 | 4.176 | 4.216 | 4.0439999 | 176125 |
| 1733333400 | 4.202 | 0.06 | 1.50 | 4.12 | 4.26 | 4.056 | 151523 |
| 1733247000 | 4.14 | 0.18 | 4.55 | 3.974 | 4.192 | 3.895 | 208703 |
| 1733160600 | 3.96 | -0.15 | -3.60 | 4.07 | 4.21 | 3.85 | 256026 |
| 1732901400 | 4.108 | 0.15 | 3.84 | 3.96 | 4.118 | 3.94 | 179791 |
| 1732815000 | 3.956 | 0.06 | 1.44 | 3.9 | 3.986 | 3.848 | 122175 |
| 1732728600 | 3.9 | 0.07 | 1.77 | 3.82 | 3.95 | 3.76 | 155058 |
| 1732642200 | 3.832 | 0.12 | 3.18 | 3.69 | 3.84 | 3.622 | 94140 |
| 1732555800 | 3.714 | 0.19 | 5.45 | 3.53 | 3.718 | 3.49 | 119689 |
| 1732296600 | 3.522 | 0.1 | 3.04 | 3.41 | 3.53 | 3.41 | 79323 |
| 1732210200 | 3.418 | 0 | 0.12 | 3.41 | 3.43 | 3.33 | 65298 |
| 1732123800 | 3.414 | 0.03 | 1.01 | 3.38 | 3.508 | 3.36 | 141678 |
| 1732037400 | 3.38 | -0 | -0.06 | 3.382 | 3.458 | 3.312 | 77816 |
| 1731951000 | 3.382 | -0.07 | -1.97 | 3.45 | 3.5 | 3.346 | 100945 |
| 1731691800 | 3.45 | -0.07 | -1.99 | 3.49 | 3.532 | 3.42 | 108868 |
| 1731605400 | 3.52 | -0.04 | -1.01 | 3.64 | 3.7 | 3.48 | 141220 |
| 1731519000 | 3.556 | 0 | 0.00 | 3.556 | 3.556 | 3.556 | 0 |
| 1731432600 | 3.556 | -0.32 | -8.35 | 3.87 | 3.87 | 3.52 | 157334 |
| 1731346200 | 3.88 | -0.05 | -1.22 | 3.95 | 3.97 | 3.846 | 91906 |
| 1731087000 | 3.928 | 0 | 0.10 | 3.93 | 3.97 | 3.818 | 76387 |
| 1731000600 | 3.924 | 0 | 0.10 | 3.9 | 3.994 | 3.798 | 135102 |
| 1730914200 | 3.92 | 0.01 | 0.26 | 3.96 | 4.062 | 3.9 | 114081 |
| 1730827800 | 3.91 | -0.07 | -1.76 | 3.998 | 4.148 | 3.838 | 215292 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
