E. Pairis S.A. (ATH:PAIR)
0.9200
-0.0460 (-4.76%)
At close: Oct 16, 2025
E. Pairis Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 0.86 | 0.92 | 0.86 | 0.88 | 0.88 | -6.38% | 26,622 |
Oct 16, 2025 | 0.93 | 0.95 | 0.88 | 0.94 | 0.94 | -2.69% | 39,709 |
Oct 15, 2025 | 0.97 | 0.98 | 0.92 | 0.97 | 0.97 | 1.05% | 1,502 |
Oct 14, 2025 | 0.98 | 0.98 | 0.94 | 0.96 | 0.96 | -4.40% | 12,950 |
Oct 13, 2025 | 1.07 | 1.07 | 1.00 | 1.00 | 1.00 | -7.83% | 210 |
Oct 10, 2025 | 1.06 | 1.10 | 1.06 | 1.09 | 1.09 | 1.40% | 1,500 |
Oct 9, 2025 | 1.10 | 1.10 | 0.94 | 1.07 | 1.07 | -1.38% | 2,572 |
Oct 8, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 1.88% | 10 |
Oct 7, 2025 | 1.02 | 1.08 | 0.99 | 1.07 | 1.07 | 2.40% | 1,365 |
Oct 6, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 6.12% | 60 |
Oct 3, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
Oct 2, 2025 | 0.95 | 1.04 | 0.94 | 0.98 | 0.98 | -1.41% | 7,100 |
Oct 1, 2025 | 0.91 | 1.08 | 0.91 | 0.99 | 0.99 | -3.96% | 6,657 |
Sep 30, 2025 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -0.96% | 5,060 |
Sep 29, 2025 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -3.69% | 3,551 |
Sep 26, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -3.56% | 2,000 |
Sep 25, 2025 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 4.17% | 2 |
Sep 24, 2025 | 1.14 | 1.14 | 1.04 | 1.08 | 1.08 | -1.82% | 5,552 |
Sep 23, 2025 | 1.01 | 1.16 | 1.01 | 1.10 | 1.10 | - | 3,800 |
Sep 22, 2025 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | - | 283 |
Sep 19, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.22% | 30 |
Sep 18, 2025 | 1.06 | 1.13 | 1.06 | 1.13 | 1.13 | 1.81% | 82 |
Sep 17, 2025 | 1.13 | 1.13 | 1.07 | 1.11 | 1.11 | 3.27% | 173 |
Sep 16, 2025 | 1.14 | 1.16 | 1.05 | 1.07 | 1.07 | -2.73% | 2,504 |
Sep 15, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
Sep 12, 2025 | 1.10 | 1.10 | 1.07 | 1.10 | 1.10 | -2.22% | 750 |
Sep 11, 2025 | 1.10 | 1.13 | 1.07 | 1.13 | 1.13 | 3.21% | 4,486 |
Sep 10, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
Sep 9, 2025 | 1.01 | 1.14 | 1.01 | 1.09 | 1.09 | 1.40% | 9,130 |
Sep 8, 2025 | 1.05 | 1.08 | 1.01 | 1.08 | 1.08 | 1.42% | 3,723 |
Sep 5, 2025 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -1.85% | 820 |
Sep 4, 2025 | 1.04 | 1.10 | 1.04 | 1.08 | 1.08 | -1.37% | 3,463 |
Sep 3, 2025 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | - | 4,352 |
Sep 2, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -2.67% | 2,900 |
Sep 1, 2025 | 1.12 | 1.13 | 1.10 | 1.13 | 1.13 | 1.81% | 2,535 |
Aug 29, 2025 | 1.08 | 1.13 | 1.08 | 1.11 | 1.11 | -2.64% | 2,700 |
Aug 28, 2025 | 1.12 | 1.16 | 1.08 | 1.14 | 1.14 | 0.89% | 6,895 |
Aug 27, 2025 | 1.25 | 1.25 | 1.13 | 1.13 | 1.13 | -3.43% | 2,233 |
Aug 26, 2025 | 1.22 | 1.22 | 1.16 | 1.17 | 1.17 | -1.69% | 697 |
Aug 25, 2025 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.42% | 950 |
Aug 22, 2025 | 1.23 | 1.23 | 1.16 | 1.18 | 1.18 | -1.67% | 1,034 |
Aug 21, 2025 | 1.21 | 1.25 | 1.18 | 1.20 | 1.20 | 0.84% | 44,934 |
Aug 20, 2025 | 1.15 | 1.20 | 1.13 | 1.19 | 1.19 | 3.93% | 17,493 |
Aug 19, 2025 | 1.13 | 1.15 | 1.11 | 1.15 | 1.15 | - | 3,168 |
Aug 18, 2025 | 1.15 | 1.19 | 1.12 | 1.15 | 1.15 | -1.29% | 2,571 |
Aug 14, 2025 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -2.11% | 6,412 |
Aug 13, 2025 | 1.17 | 1.19 | 1.13 | 1.19 | 1.19 | 1.72% | 7,064 |
Aug 12, 2025 | 1.12 | 1.22 | 1.12 | 1.17 | 1.17 | 1.30% | 17,914 |
Aug 11, 2025 | 1.18 | 1.19 | 1.12 | 1.15 | 1.15 | 0.88% | 6,651 |
Aug 8, 2025 | 1.03 | 1.17 | 1.03 | 1.14 | 1.14 | 7.04% | 23,274 |