Euroapi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	0.75	0.79	0.75	0.78	0.78	2.76%	211,261
Oct 21, 2026	0.75	0.76	0.74	0.76	0.76	1.74%	61,843
Oct 20, 2026	0.75	0.76	0.74	0.75	0.75	-1.32%	115,506
Oct 19, 2026	0.75	0.76	0.74	0.76	0.76	1.20%	103,695
Oct 16, 2026	0.74	0.76	0.73	0.75	0.75	1.63%	180,262
Oct 15, 2026	0.72	0.75	0.72	0.74	0.74	1.10%	51,859
Oct 14, 2026	0.72	0.75	0.72	0.73	0.73	2.24%	199,355
Oct 13, 2026	0.77	0.78	0.71	0.71	0.71	-7.51%	428,651
Oct 12, 2026	0.77	0.78	0.77	0.77	0.77	-	34,456
Oct 9, 2026	0.75	0.79	0.74	0.77	0.77	3.21%	208,338
Oct 8, 2026	0.74	0.77	0.74	0.75	0.75	-1.06%	197,621
Oct 7, 2026	0.75	0.76	0.74	0.76	0.76	1.20%	144,755
Oct 6, 2026	0.74	0.77	0.74	0.75	0.75	2.19%	303,996
Oct 5, 2026	0.73	0.75	0.73	0.73	0.73	-1.08%	116,122
Oct 2, 2026	0.74	0.76	0.71	0.74	0.74	0.82%	247,782
Oct 1, 2026	0.72	0.75	0.72	0.73	0.73	1.24%	378,923
Sep 30, 2026	0.74	0.75	0.71	0.72	0.72	-1.76%	168,471
Sep 29, 2026	0.73	0.76	0.73	0.74	0.74	-1.07%	178,429
Sep 28, 2026	0.73	0.76	0.73	0.75	0.75	-0.40%	229,640
Sep 25, 2026	0.78	0.78	0.72	0.75	0.75	-2.22%	365,638
Sep 24, 2026	0.79	0.79	0.76	0.77	0.77	-3.65%	174,575
Sep 23, 2026	0.78	0.80	0.78	0.79	0.79	-	176,346
Sep 22, 2026	0.78	0.80	0.78	0.79	0.79	1.28%	250,838
Sep 21, 2026	0.78	0.80	0.78	0.78	0.78	0.51%	129,751
Sep 18, 2026	0.86	0.86	0.78	0.78	0.78	-8.13%	302,237
Sep 17, 2026	0.85	0.86	0.84	0.85	0.85	-0.59%	85,366
Sep 16, 2026	0.85	0.87	0.84	0.85	0.85	0.71%	149,782
Sep 15, 2026	0.85	0.87	0.84	0.85	0.85	-0.47%	183,124
Sep 14, 2026	0.85	0.87	0.82	0.85	0.85	-	201,801
Sep 11, 2026	0.81	0.85	0.80	0.85	0.85	3.15%	147,859
Sep 10, 2026	0.83	0.83	0.81	0.83	0.83	0.73%	126,862
Sep 9, 2026	0.82	0.82	0.79	0.82	0.82	0.61%	448,679
Sep 8, 2026	0.84	0.84	0.81	0.82	0.82	-3.55%	176,442
Sep 7, 2026	0.86	0.86	0.84	0.85	0.85	-2.42%	246,540
Sep 4, 2026	0.86	0.87	0.85	0.87	0.87	-0.12%	161,115
Sep 3, 2026	0.90	0.91	0.85	0.87	0.87	-4.73%	267,246
Sep 2, 2026	0.91	0.92	0.90	0.91	0.91	0.33%	140,652
Sep 1, 2026	0.91	0.93	0.91	0.91	0.91	-1.31%	320,055
Aug 31, 2026	0.93	0.94	0.91	0.92	0.92	-1.39%	507,715
Aug 28, 2026	0.94	0.96	0.93	0.93	0.93	-1.58%	81,831
Aug 27, 2026	0.95	0.95	0.93	0.95	0.95	0.64%	98,285
Aug 26, 2026	0.94	0.96	0.94	0.94	0.94	-0.74%	143,513
Aug 25, 2026	0.94	0.95	0.92	0.95	0.95	0.64%	259,486
Aug 24, 2026	0.97	0.98	0.94	0.94	0.94	-3.78%	236,731
Aug 21, 2026	0.98	0.99	0.97	0.98	0.98	0.20%	91,619
Aug 20, 2026	0.99	0.99	0.97	0.98	0.98	-0.20%	108,981
Aug 19, 2026	0.96	0.99	0.95	0.98	0.98	1.56%	71,011
Aug 18, 2026	0.97	0.98	0.95	0.96	0.96	-0.92%	72,263
Aug 17, 2026	0.97	0.99	0.96	0.97	0.97	-0.31%	110,730
Aug 14, 2026	0.97	0.98	0.96	0.98	0.98	0.21%	104,792