Euroapi S.A. (FRA:940)
Germany · Delayed Price · Currency is EUR 0.9400
-0.0060 (-0.63%)
Last updated: Aug 27, 2026, 9:04 AM CET
FRA:940 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.39% | 500 |
| Aug 25, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.32% | 70 |
| Aug 24, 2026 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -4.00% | 21 |
| Aug 21, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.21% | 48 |
| Aug 20, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | 1.25% | - |
| Aug 19, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.10% | - |
| Aug 18, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.41% | 9 |
| Aug 17, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.62% | 7 |
| Aug 14, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.92% | - |
| Aug 13, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -0.40% | 405 |
| Aug 12, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -0.40% | 18 |
| Aug 11, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.32% | 227 |
| Aug 10, 2026 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -3.52% | 51 |
| Aug 7, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 3.23% | 49 |
| Aug 6, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -1.59% | 49 |
| Aug 5, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.13% | 1 |
| Aug 4, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 0.51% | 30 |
| Aug 3, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 3.70% | - |
| Jul 31, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -0.11% | 1 |
| Jul 30, 2026 | 1.01 | 1.01 | 0.95 | 0.95 | 0.95 | -22.20% | 26 |
| Jul 29, 2026 | 1.25 | 1.26 | 1.22 | 1.22 | 1.22 | -2.72% | 12,000 |
| Jul 28, 2026 | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | 0.64% | 4,516 |
| Jul 27, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 0.98% | 100 |
| Jul 24, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -0.81% | 2 |
| Jul 23, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -1.43% | 7,504 |
| Jul 22, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.16% | - |
| Jul 21, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | - | 90 |
| Jul 20, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.87% | - |
| Jul 17, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.63% | 10 |
| Jul 16, 2026 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | 0.31% | 1,019 |
| Jul 15, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.16% | 8 |
| Jul 14, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.28% | 24 |
| Jul 13, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.95% | 91 |
| Jul 10, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 0.96% | 601 |
| Jul 9, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | 1.13% | 2 |
| Jul 8, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -2.36% | 4 |
| Jul 7, 2026 | 1.34 | 1.34 | 1.27 | 1.27 | 1.27 | -7.16% | 1 |
| Jul 6, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.70% | 3 |
| Jul 3, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.04% | - |
| Jul 2, 2026 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | -0.74% | 1,524 |
| Jul 1, 2026 | 1.33 | 1.36 | 1.32 | 1.36 | 1.36 | 2.11% | 2,210 |
| Jun 30, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.53% | 1 |
| Jun 29, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.15% | 200 |
| Jun 26, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | - | 763 |
| Jun 25, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 4.13% | 4,001 |
| Jun 24, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.61% | - |
| Jun 23, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | -2.70% | 27 |
| Jun 22, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 0.32% | 2,023 |
| Jun 19, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 1.13% | 2 |
| Jun 18, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.16% | 48 |