Euroapi SA Historical Data - 940 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Euroapi SA (940)
Euroapi SA (940) Historical

Euroapi SA (940)

3.654

0.072

( 2.01% )

Updated: 06:19:40

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1717187220	3.562	-0.06	-1.77	3.628	3.63	3.55	2395
1717100820	3.626	0.15	4.44	3.438	3.626	3.438	239
1717014420	3.472	-0.11	-3.07	3.584	3.584	3.472	498
1716928020	3.582	0.04	1.02	3.582	3.624	3.52	4872
1716841560	3.546	-0.07	-1.94	3.678	3.68	3.502	13855
1716582420	3.616	0.09	2.44	3.54	3.642	3.54	4154
1716496020	3.53	0.26	8.08	3.36	3.71	3.332	25113
1716409620	3.266	-0.02	-0.67	3.29	3.302	3.226	6097
1716323160	3.2879999	0.05	1.48	3.3	3.3	3.196	251
1716236760	3.24	0	0.00	3.246	3.258	3.236	1509
1715977620	3.24	0.05	1.69	3.188	3.27	3.188	6041
1715891220	3.186	-0.03	-0.81	3.22	3.22	3.136	10705
1715804820	3.212	0.04	1.13	3.234	3.234	3.154	1081
1715718420	3.176	-0.04	-1.37	3.208	3.25	3.176	10264
1715631960	3.22	0.15	4.75	3.098	3.25	3.04	7031
1715372820	3.074	-0.03	-0.90	3.108	3.17	3.074	1266
1715286420	3.102	0.05	1.51	3.052	3.102	3.048	2674
1715200020	3.056	-0.01	-0.33	3.062	3.1	3.012	1940
1715113620	3.066	0.14	4.93	2.932	3.066	2.92	1507
1715027220	2.922	0.01	0.41	2.882	2.922	2.882	6426
1714768020	2.91	0.05	1.89	2.868	2.93	2.868	64
1714681560	2.856	-0.1	-3.51	2.928	2.954	2.856	2497
1714508820	2.96	0.06	2.07	2.95	2.96	2.92	7418
1714422420	2.9	0.15	5.45	2.7879999	2.934	2.762	1271
1714163220	2.75	0.14	5.44	2.602	2.75	2.602	617
1714076820	2.608	-0.07	-2.47	2.66	2.708	2.606	1084
1713990420	2.674	-0.08	-2.90	2.758	2.758	2.674	130
1713903960	2.754	0	0.07	2.748	2.778	2.712	5315
1713817560	2.7519999	0.07	2.61	2.708	2.7519999	2.64	335
1713558420	2.682	0.11	4.44	2.5779999	2.684	2.52	5266
1713472020	2.568	-0.11	-4.18	2.676	2.676	2.568	1909
1713385620	2.68	-0.04	-1.47	2.682	2.682	2.668	193
1713299220	2.72	-0.08	-2.86	2.722	2.722	2.668	773
1713212820	2.8	0	0.00	2.832	2.874	2.738	6102
1712953620	2.8	-0.15	-5.15	2.96	2.962	2.7839999	3586
1712867220	2.952	0.03	1.03	2.912	2.97	2.91	3066
1712780760	2.922	-0.11	-3.69	3.078	3.08	2.918	4140
1712694360	3.0339999	0.04	1.47	2.986	3.0379999	2.952	6830
1712607960	2.99	0.09	3.10	2.9	2.99	2.82	7770
1712348820	2.9	0.14	5.00	2.7799999	2.902	2.716	12357
1712262360	2.762	0.06	2.37	2.714	2.796	2.71	2106
1712175960	2.698	0.03	0.97	2.68	2.714	2.68	3972
1712089560	2.672	-0.11	-4.06	2.83	2.834	2.604	4499
1711661160	2.785	0.08	2.92	2.713	2.79	2.621	5500
1711574820	2.706	0.2	7.89	2.641	2.733	2.617	11442
1711488360	2.508	-0.12	-4.46	2.63	2.6309999	2.49	29721
1711401960	2.625	0.01	0.46	2.609	2.65	2.505	8387
1711142760	2.613	0.23	9.70	2.3769999	2.613	2.3769999	7833
1711056360	2.382	-0.19	-7.53	2.58	2.58	2.382	8495
1710969960	2.576	-0.05	-1.83	2.648	2.648	2.555	7852
1710883560	2.624	0.04	1.51	2.641	2.641	2.5819999	2375
1710797160	2.585	-0.14	-5.21	2.7599999	2.841	2.585	28858
1710537960	2.727	-0.07	-2.61	2.798	2.8	2.2	33274
1710451620	2.8	-0.37	-11.76	3.177	3.333	2.8	12844
1710365160	3.173	-0.03	-0.78	3.196	3.204	3.145	2811
1710278760	3.198	-0.04	-1.33	3.267	3.2719999	3.189	10206
1710192420	3.241	-0.16	-4.56	3.421	3.421	3.241	21963
1709933160	3.396	-0.22	-5.95	3.608	3.608	3.34	22626
1709846760	3.611	0.13	3.62	3.42	3.714	3.42	8965
1709760360	3.485	-0.01	-0.20	3.544	3.553	3.37	21295
1709673960	3.492	-0.27	-7.10	3.739	3.739	3.25	22642
1709587560	3.759	-0.24	-5.88	4.034	4.034	3.746	10420

Koninklijke Philips NV

L&G Japan Equity UCITS ETF

Gemini Corporation

Vontobel Financial Produ...

DIFN26F27 - 07/2026

Capital Group Core Equit...

MixMarvel Token

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions