Euroapi SA (EAPI)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.096 | 3.59550561798 | 2.67 | 2.88 | 2.67 | 118052 | 2.77083968 | DE |
| 4 | -0.044 | -1.56583629893 | 2.81 | 3.078 | 2.5 | 226596 | 2.71796246 | DE |
| 12 | -0.004 | -0.14440433213 | 2.77 | 3.326 | 2.5 | 162034 | 2.87039182 | DE |
| 26 | -1.344 | -32.700729927 | 4.11 | 4.46 | 2.5 | 170531 | 3.2084388 | DE |
| 52 | 0.194 | 7.54276827372 | 2.572 | 4.54 | 2.383 | 231501 | 3.23310067 | DE |
| 156 | -9.734 | -77.872 | 12.5 | 19.015 | 2.26 | 347118 | 8.9977257 | DE |
| 260 | -9.734 | -77.872 | 12.5 | 19.015 | 2.26 | 347118 | 8.9977257 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 2.766 | -0 | -0.14 | 2.77 | 2.818 | 2.738 | 114922 |
| 1742491800 | 2.77 | -0.03 | -1.07 | 2.8 | 2.85 | 2.75 | 74462 |
| 1742405400 | 2.8 | 0.02 | 0.65 | 2.798 | 2.88 | 2.7839999 | 208261 |
| 1742319000 | 2.782 | 0.03 | 1.16 | 2.75 | 2.81 | 2.75 | 83224 |
| 1742232600 | 2.75 | 0.02 | 0.59 | 2.744 | 2.79 | 2.71 | 82769 |
| 1741973400 | 2.734 | 0.06 | 2.17 | 2.67 | 2.77 | 2.67 | 141542 |
| 1741887000 | 2.676 | -0.07 | -2.69 | 2.748 | 2.7559999 | 2.61 | 276470 |
| 1741800600 | 2.75 | 0.03 | 1.25 | 2.754 | 2.86 | 2.712 | 284474 |
| 1741714200 | 2.716 | 0.01 | 0.37 | 2.75 | 2.87 | 2.706 | 236079 |
| 1741627800 | 2.706 | -0.11 | -4.04 | 2.7799999 | 2.842 | 2.684 | 251789 |
| 1741368600 | 2.82 | 0.1 | 3.60 | 2.72 | 2.84 | 2.67 | 199024 |
| 1741282200 | 2.722 | -0.03 | -1.02 | 2.84 | 2.89 | 2.654 | 246081 |
| 1741195800 | 2.75 | 0.05 | 1.70 | 2.72 | 2.946 | 2.72 | 388739 |
| 1741109400 | 2.704 | 0.11 | 4.40 | 2.61 | 3.078 | 2.61 | 867276 |
| 1741023000 | 2.59 | 0 | 0.00 | 2.6 | 2.65 | 2.52 | 174239 |
| 1740763800 | 2.59 | -0.01 | -0.31 | 2.592 | 2.616 | 2.5259999 | 126033 |
| 1740677400 | 2.598 | -0.03 | -1.07 | 2.62 | 2.664 | 2.5 | 184622 |
| 1740591000 | 2.626 | -0.2 | -7.21 | 2.86 | 2.87 | 2.626 | 365974 |
| 1740504600 | 2.83 | -0.07 | -2.35 | 2.898 | 2.948 | 2.83 | 115455 |
| 1740418200 | 2.898 | 0.08 | 2.99 | 2.81 | 2.906 | 2.7599999 | 151788 |
| 1740159000 | 2.814 | 0 | 0.07 | 2.81 | 2.856 | 2.7839999 | 73612 |
| 1740072600 | 2.812 | -0.01 | -0.28 | 2.816 | 2.84 | 2.79 | 61255 |
| 1739986200 | 2.82 | -0.05 | -1.74 | 2.878 | 2.9 | 2.82 | 91147 |
| 1739899800 | 2.87 | -0 | -0.07 | 2.884 | 2.93 | 2.834 | 111879 |
| 1739813400 | 2.872 | 0.07 | 2.57 | 2.806 | 2.922 | 2.774 | 129166 |
| 1739554200 | 2.8 | -0.03 | -1.20 | 2.816 | 2.864 | 2.792 | 140537 |
| 1739467800 | 2.834 | -0.05 | -1.60 | 2.89 | 2.89 | 2.81 | 244216 |
| 1739381400 | 2.88 | -0.06 | -2.17 | 2.93 | 3.0139999 | 2.874 | 154003 |
| 1739295000 | 2.944 | 0.09 | 3.23 | 2.872 | 2.95 | 2.838 | 138901 |
| 1739208600 | 2.852 | -0.17 | -5.69 | 3.068 | 3.11 | 2.832 | 378299 |
| 1738949400 | 3.024 | -0.12 | -3.69 | 3.132 | 3.14 | 2.952 | 307379 |
| 1738863000 | 3.14 | -0 | -0.13 | 3.148 | 3.234 | 3.12 | 99981 |
| 1738776600 | 3.144 | -0.06 | -1.81 | 3.19 | 3.212 | 3.124 | 69136 |
| 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 | -0.08 | -2.59 | 3.126 | 3.13 | 3.058 | 63212 |
| 1737567000 | 3.172 | 0 | 0.00 | 3.172 | 3.172 | 3.172 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
