Stuttgart - Delayed Quote EUR

Euroapi SA (940.SG)

Compare
3.0980 -0.0940 (-2.94%)
As of 12:55:58 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 12, 2024 3.1940 3.1940 3.0920 3.0980 3.0980 18
Dec 11, 2024 3.2860 3.2860 3.1600 3.1920 3.1920 3
Dec 10, 2024 4.2760 4.2760 3.2500 3.2520 3.2520 -
Dec 9, 2024 4.3660 4.3660 4.2760 4.3040 4.3040 8
Dec 6, 2024 4.0540 4.3540 4.0540 4.2840 4.2840 2
Dec 5, 2024 4.1520 4.1520 4.0840 4.1100 4.1100 5
Dec 4, 2024 4.0980 4.1940 4.0400 4.1940 4.1940 14
Dec 3, 2024 3.9240 4.0880 3.8740 4.0860 4.0860 15
Dec 2, 2024 4.0300 4.1380 3.8860 3.8900 3.8900 1
Nov 29, 2024 3.8380 4.0340 3.8380 4.0260 4.0260 -
Nov 28, 2024 3.8860 3.9060 3.8180 3.8860 3.8860 -
Nov 27, 2024 3.7840 3.8980 3.7840 3.8640 3.8640 -
Nov 26, 2024 3.6500 3.8020 3.6360 3.8020 3.8020 78
Nov 25, 2024 3.5020 3.6720 3.4780 3.6720 3.6720 38
Nov 22, 2024 3.3900 3.5000 3.3900 3.4780 3.4780 73
Nov 21, 2024 3.3960 3.3960 3.3120 3.3480 3.3480 3
Nov 20, 2024 3.3620 3.4700 3.3400 3.3740 3.3740 15
Nov 19, 2024 3.3460 3.4060 3.2900 3.2920 3.2920 4
Nov 18, 2024 3.4220 3.4380 3.3260 3.3580 3.3580 3
Nov 15, 2024 3.4560 3.4560 3.4220 3.4220 3.4220 -
Nov 14, 2024 3.5880 3.5980 3.4600 3.4660 3.4660 19
Nov 13, 2024 3.5040 3.6280 3.4980 3.6000 3.6000 -
Nov 12, 2024 3.8020 3.8020 3.6060 3.6060 3.6060 -
Nov 11, 2024 3.9060 3.9220 3.8260 3.8260 3.8260 23
Nov 8, 2024 3.8920 3.8920 3.8920 3.8920 3.8920 -
Nov 7, 2024 3.8840 3.9580 3.7700 3.8320 3.8320 -
Nov 6, 2024 3.8820 3.9820 3.8740 3.8740 3.8740 -
Nov 5, 2024 3.9400 4.0500 3.8060 3.8700 3.8700 -
Nov 4, 2024 3.8340 3.8960 3.7360 3.8960 3.8960 -
Nov 1, 2024 3.5400 3.8220 3.4580 3.8060 3.8060 4
Oct 31, 2024 3.4760 3.5460 3.4760 3.5360 3.5360 11
Oct 30, 2024 3.5360 3.5440 3.4880 3.5060 3.5060 12
Oct 29, 2024 3.5120 3.5800 3.4980 3.5380 3.5380 167
Oct 28, 2024 3.4040 3.5380 3.3860 3.5240 3.5240 6
Oct 25, 2024 3.2500 3.3720 3.2500 3.3720 3.3720 -
Oct 24, 2024 3.3240 3.3240 3.2900 3.2900 3.2900 -
Oct 23, 2024 3.2500 3.3460 3.2500 3.3080 3.3080 -
Oct 22, 2024 3.2140 3.2440 3.1980 3.2380 3.2380 -
Oct 21, 2024 3.2960 3.3640 3.2380 3.2800 3.2800 -
Oct 18, 2024 3.1760 3.2080 3.1600 3.2000 3.2000 13
Oct 17, 2024 3.1760 3.2120 3.1740 3.1960 3.1960 -
Oct 16, 2024 3.1740 3.2220 3.1740 3.1980 3.1980 -
Oct 15, 2024 3.1440 3.1940 3.1220 3.1800 3.1800 30
Oct 14, 2024 3.2820 3.2820 3.1300 3.1320 3.1320 -
Oct 11, 2024 3.2960 3.5060 3.2960 3.3560 3.3560 -
Oct 10, 2024 3.3360 3.3360 3.2980 3.2980 3.2980 -
Oct 9, 2024 3.4200 3.4540 3.3220 3.3280 3.3280 4
Oct 8, 2024 3.4360 3.4800 3.4360 3.4520 3.4520 -
Oct 7, 2024 3.6020 3.6140 3.5440 3.5480 3.5480 915
Oct 4, 2024 3.3560 3.5980 3.3560 3.5980 3.5980 4
Oct 3, 2024 3.7300 3.7300 3.7300 3.7300 3.7300 -
Oct 2, 2024 3.7200 3.7200 3.7200 3.7200 3.7200 -
Oct 1, 2024 3.7600 3.7600 3.7600 3.7600 3.7600 -
Sep 30, 2024 3.9860 3.9860 3.9140 3.9140 3.9140 2,013
Sep 27, 2024 3.9920 4.0740 3.9820 3.9820 3.9820 -
Sep 26, 2024 4.0760 4.1360 3.9900 3.9900 3.9900 4
Sep 25, 2024 4.0140 4.0660 4.0020 4.0520 4.0520 17
Sep 24, 2024 4.0200 4.0960 4.0200 4.0500 4.0500 -
Sep 23, 2024 4.0940 4.2140 4.0540 4.0540 4.0540 -
Sep 20, 2024 4.2280 4.2460 4.0880 4.0880 4.0880 -
Sep 19, 2024 4.3100 4.3100 4.2640 4.2640 4.2640 -
Sep 18, 2024 4.2300 4.2980 4.1500 4.2800 4.2800 201
Sep 17, 2024 4.1440 4.1940 4.1200 4.1360 4.1360 -
Sep 16, 2024 4.2880 4.2880 3.9920 4.1320 4.1320 6
Sep 13, 2024 4.1280 4.2940 4.0920 4.2940 4.2940 -
Sep 12, 2024 4.1380 4.1820 4.0460 4.1820 4.1820 -
Sep 11, 2024 4.0060 4.2220 4.0040 4.0960 4.0960 -
Sep 10, 2024 4.0160 4.0160 3.9680 3.9680 3.9680 -
Sep 9, 2024 4.0120 4.0600 4.0040 4.0040 4.0040 -
Sep 6, 2024 4.2220 4.2220 4.0440 4.0440 4.0440 2
Sep 5, 2024 4.0740 4.2620 3.9980 4.2620 4.2620 -
Sep 4, 2024 3.9300 4.0900 3.9060 4.0440 4.0440 -
Sep 3, 2024 4.0260 4.0260 3.9780 3.9780 3.9780 -
Sep 2, 2024 4.1200 4.1200 3.9860 3.9860 3.9860 4
Aug 30, 2024 3.9360 4.1020 3.9360 4.1020 4.1020 3
Aug 29, 2024 3.9960 3.9960 3.9960 3.9960 3.9960 -
Aug 28, 2024 4.0820 4.0820 3.9780 4.0000 4.0000 -
Aug 27, 2024 4.0520 4.1080 3.9860 4.0920 4.0920 49
Aug 26, 2024 4.1740 4.1920 4.0640 4.0660 4.0660 -
Aug 23, 2024 4.4960 4.4960 4.1180 4.1740 4.1740 -
Aug 22, 2024 4.3220 4.4240 4.2820 4.4240 4.4240 2
Aug 21, 2024 4.2140 4.3160 4.2140 4.3000 4.3000 10
Aug 20, 2024 4.2660 4.2660 4.2120 4.2120 4.2120 -
Aug 19, 2024 4.1480 4.1660 4.0580 4.1640 4.1640 2
Aug 16, 2024 4.1900 4.1900 4.1040 4.1040 4.1040 10
Aug 15, 2024 4.1760 4.1760 4.0940 4.1580 4.1580 -
Aug 14, 2024 4.1160 4.2280 4.1160 4.2280 4.2280 -
Aug 13, 2024 3.9220 4.0840 3.9220 4.0840 4.0840 8
Aug 12, 2024 4.0140 4.0720 4.0140 4.0280 4.0280 4
Aug 9, 2024 4.0180 4.0200 3.8760 4.0200 4.0200 -
Aug 8, 2024 4.0020 4.0220 3.9220 3.9960 3.9960 -
Aug 7, 2024 3.8800 3.9160 3.8500 3.9160 3.9160 -
Aug 6, 2024 3.6020 3.7280 3.6020 3.7280 3.7280 -
Aug 5, 2024 3.6500 3.6540 3.4800 3.5400 3.5400 -
Aug 2, 2024 3.8360 3.8620 3.6880 3.7040 3.7040 472
Aug 1, 2024 3.7140 3.9140 3.7140 3.9140 3.9140 7
Jul 31, 2024 3.4120 3.7220 3.1880 3.5880 3.5880 48
Jul 30, 2024 3.3920 3.4560 3.3520 3.3520 3.3520 20
Jul 29, 2024 3.3300 3.3740 3.2780 3.3680 3.3680 9
Jul 26, 2024 3.1620 3.3260 3.1580 3.3260 3.3260 14
Jul 25, 2024 3.1200 3.1540 3.1200 3.1360 3.1360 26
Jul 24, 2024 3.1420 3.1520 3.1260 3.1520 3.1520 -
Jul 23, 2024 3.0980 3.1640 3.0980 3.1400 3.1400 17
Jul 22, 2024 3.0240 3.1880 3.0240 3.1480 3.1480 6
Jul 19, 2024 2.9780 2.9840 2.9560 2.9840 2.9840 -
Jul 18, 2024 2.9200 2.9760 2.8940 2.9760 2.9760 143
Jul 17, 2024 2.8680 2.9000 2.8680 2.9000 2.9000 -
Jul 16, 2024 2.7920 2.8280 2.7860 2.7900 2.7900 -
Jul 15, 2024 2.7880 2.8320 2.7880 2.7960 2.7960 -
Jul 12, 2024 2.7680 2.8140 2.7680 2.7720 2.7720 -
Jul 11, 2024 2.6240 2.7020 2.5740 2.7020 2.7020 -
Jul 10, 2024 2.5420 2.6020 2.5300 2.5980 2.5980 2,924
Jul 9, 2024 2.6200 2.6220 2.5700 2.5700 2.5700 -
Jul 8, 2024 2.6020 2.6800 2.5880 2.6800 2.6800 -
Jul 5, 2024 2.7320 2.7320 2.6020 2.6020 2.6020 -
Jul 4, 2024 2.7020 2.8260 2.7020 2.7640 2.7640 4
Jul 3, 2024 2.5440 2.7300 2.5420 2.7300 2.7300 -
Jul 2, 2024 2.5940 2.5960 2.5240 2.5620 2.5620 1
Jul 1, 2024 2.6080 2.6080 2.5380 2.5920 2.5920 -
Jun 28, 2024 2.8060 2.8060 2.5240 2.5440 2.5440 12
Jun 27, 2024 3.0360 3.0960 2.7600 2.7600 2.7600 -
Jun 26, 2024 2.9260 2.9580 2.8460 2.8480 2.8480 -
Jun 25, 2024 2.9320 2.9320 2.8740 2.8760 2.8760 -
Jun 24, 2024 3.0100 3.0100 2.8940 2.8980 2.8980 -
Jun 21, 2024 3.1060 3.1060 3.0100 3.0160 3.0160 -
Jun 20, 2024 3.0140 3.0920 3.0140 3.0400 3.0400 -
Jun 19, 2024 3.0860 3.0960 3.0000 3.0000 3.0000 -
Jun 18, 2024 3.0620 3.0780 2.9960 3.0780 3.0780 17
Jun 17, 2024 2.8200 2.9900 2.8200 2.9680 2.9680 -
Jun 14, 2024 2.8880 2.9040 2.8340 2.8820 2.8820 -
Jun 13, 2024 3.0200 3.0200 2.9200 2.9200 2.9200 -
Jun 12, 2024 3.0480 3.0720 3.0020 3.0660 3.0660 -
Jun 11, 2024 3.2760 3.2760 3.1680 3.1680 3.1680 -
Jun 10, 2024 3.1300 3.2640 3.0840 3.2560 3.2560 -
Jun 7, 2024 3.8380 3.8380 3.1920 3.1920 3.1920 396
Jun 6, 2024 3.7920 3.9380 3.7920 3.8940 3.8940 -
Jun 5, 2024 3.6380 3.8400 3.6380 3.8300 3.8300 -
Jun 4, 2024 3.6500 3.7520 3.6500 3.7220 3.7220 -
Jun 3, 2024 3.5600 3.6600 3.5600 3.6500 3.6500 5
May 31, 2024 3.6080 3.6180 3.5300 3.5600 3.5600 100
May 30, 2024 3.4500 3.5960 3.4500 3.5960 3.5960 4
May 29, 2024 3.5580 3.5660 3.4540 3.4540 3.4540 -
May 28, 2024 3.5240 3.5920 3.5080 3.5920 3.5920 35
May 27, 2024 3.6240 3.6240 3.4600 3.4600 3.4600 109
May 24, 2024 3.5140 3.6200 3.5140 3.6040 3.6040 -
May 23, 2024 3.2920 3.5340 3.2920 3.5340 3.5340 1
May 22, 2024 3.2660 3.2740 3.1900 3.2340 3.2340 22
May 21, 2024 3.2480 3.2620 3.1920 3.2100 3.2100 -
May 20, 2024 3.2220 3.2320 3.2080 3.2180 3.2180 917
May 17, 2024 3.1680 3.2200 3.1680 3.2200 3.2200 -
May 16, 2024 3.1640 3.1760 3.1100 3.1160 3.1160 10
May 15, 2024 3.1940 3.2120 3.1300 3.1600 3.1600 16
May 14, 2024 3.2000 3.2220 3.1640 3.1640 3.1640 19
May 13, 2024 3.0780 3.2160 3.0500 3.2160 3.2160 -
May 10, 2024 3.0840 3.1360 3.0640 3.0680 3.0680 132
May 9, 2024 3.0360 3.0860 3.0160 3.0860 3.0860 -
May 8, 2024 3.0400 3.0600 3.0120 3.0240 3.0240 21
May 7, 2024 2.9020 2.9820 2.8920 2.9820 2.9820 1
May 6, 2024 2.8620 2.8980 2.8620 2.8840 2.8840 11
May 3, 2024 2.8420 2.8920 2.8420 2.8700 2.8700 -
May 2, 2024 2.9040 2.9460 2.8540 2.8600 2.8600 2
Apr 30, 2024 2.8860 2.9180 2.8860 2.9120 2.9120 5
Apr 29, 2024 2.7400 2.8900 2.7400 2.8900 2.8900 4
Apr 26, 2024 2.6120 2.6900 2.5520 2.6900 2.6900 7
Apr 25, 2024 2.6500 2.6740 2.5940 2.5940 2.5940 -
Apr 24, 2024 2.7420 2.7420 2.6700 2.6700 2.6700 -
Apr 23, 2024 2.7280 2.7440 2.7100 2.7420 2.7420 17
Apr 22, 2024 2.6880 2.6980 2.6280 2.6980 2.6980 -
Apr 19, 2024 2.5260 2.6340 2.5140 2.6340 2.6340 -
Apr 18, 2024 2.6580 2.6580 2.5560 2.5920 2.5920 4
Apr 17, 2024 2.6780 2.6780 2.6500 2.6620 2.6620 9
Apr 16, 2024 2.6820 2.6820 2.6500 2.6700 2.6700 -
Apr 15, 2024 2.8100 2.8420 2.7320 2.8320 2.8320 15
Apr 12, 2024 2.9520 2.9520 2.8840 2.8860 2.8860 -
Apr 11, 2024 2.9100 2.9640 2.9100 2.9540 2.9540 5
Apr 10, 2024 3.0280 3.0280 2.9060 2.9180 2.9180 25
Apr 9, 2024 2.9380 2.9420 2.9040 2.9400 2.9400 6
Apr 8, 2024 2.8220 2.9240 2.7900 2.9240 2.9240 4
Apr 5, 2024 2.7360 2.7820 2.7120 2.7820 2.7820 3
Apr 4, 2024 2.6800 2.7520 2.6800 2.7460 2.7460 49
Apr 3, 2024 2.6220 2.7000 2.6220 2.6820 2.6820 2
Apr 2, 2024 2.7880 2.7880 2.5880 2.5880 2.5880 11
Mar 28, 2024 2.6810 2.7290 2.6120 2.7290 2.7290 10
Mar 27, 2024 2.4940 2.6860 2.4940 2.6860 2.6860 14
Mar 26, 2024 2.6110 2.6110 2.4750 2.4750 2.4750 37
Mar 25, 2024 2.5000 2.6750 2.5000 2.6750 2.6750 3,165
Mar 22, 2024 2.3560 2.5480 2.3560 2.5350 2.5350 52
Mar 21, 2024 2.5660 2.5660 2.3690 2.3730 2.3730 -
Mar 20, 2024 2.5990 2.5990 2.5390 2.5390 2.5390 -
Mar 19, 2024 2.5650 2.6080 2.5630 2.6060 2.6060 -
Mar 18, 2024 2.7090 2.7940 2.6350 2.6350 2.6350 3
Mar 15, 2024 2.7500 2.7500 2.3160 2.7300 2.7300 2,917
Mar 14, 2024 3.0930 3.3180 3.0000 3.0000 3.0000 1,817
Mar 13, 2024 3.1490 3.1870 3.1490 3.1870 3.1870 -
Mar 12, 2024 3.2210 3.2510 3.1840 3.1840 3.1840 622
Mar 11, 2024 3.3330 3.4030 3.2440 3.2440 3.2440 43
Mar 8, 2024 3.5570 3.5690 3.3350 3.3890 3.3890 143
Mar 7, 2024 3.3860 3.7040 3.3860 3.7040 3.7040 22
Mar 6, 2024 3.4620 3.4650 3.3980 3.4480 3.4480 2,920
Mar 5, 2024 3.5770 3.5770 3.2910 3.4960 3.4960 300
Mar 4, 2024 3.9420 4.0000 3.9120 3.9260 3.9260 2,503
Mar 1, 2024 3.8000 3.9990 3.7850 3.9900 3.9900 463
Feb 29, 2024 6.2020 6.2020 3.2840 3.7900 3.7900 7,181
Feb 28, 2024 6.8220 6.9380 6.7840 6.7840 6.7840 9
Feb 27, 2024 6.7860 6.8720 6.7860 6.8560 6.8560 1
Feb 26, 2024 6.7180 6.8860 6.7180 6.7780 6.7780 14
Feb 23, 2024 6.6540 6.7320 6.5700 6.7300 6.7300 202
Feb 22, 2024 6.5080 6.7020 6.5080 6.7020 6.7020 15
Feb 21, 2024 6.3380 6.5220 6.3380 6.5220 6.5220 -
Feb 20, 2024 6.4400 6.4860 6.3200 6.3200 6.3200 53
Feb 19, 2024 6.4580 6.4700 6.3580 6.3800 6.3800 -
Feb 16, 2024 6.5120 6.7200 6.5120 6.5460 6.5460 -
Feb 15, 2024 6.3540 6.5520 6.3540 6.5300 6.5300 6
Feb 14, 2024 6.2520 6.4380 6.2520 6.4380 6.4380 528
Feb 13, 2024 6.1660 6.3060 6.1660 6.3060 6.3060 434
Feb 12, 2024 6.1100 6.2660 6.1100 6.2620 6.2620 500
Feb 9, 2024 6.1260 6.1260 6.0540 6.0960 6.0960 8
Feb 8, 2024 6.1000 6.2500 6.1000 6.2500 6.2500 26
Feb 7, 2024 6.0320 6.2060 6.0320 6.1660 6.1660 6
Feb 6, 2024 5.9900 6.0880 5.9640 6.0880 6.0880 23
Feb 5, 2024 5.7240 5.9820 5.7240 5.9340 5.9340 82
Feb 2, 2024 5.9480 6.0480 5.9320 5.9320 5.9320 -
Feb 1, 2024 6.1360 6.1360 6.0100 6.0460 6.0460 75
Jan 31, 2024 6.2220 6.2320 5.9980 6.1760 6.1760 -
Jan 30, 2024 6.5020 6.6180 6.4720 6.5000 6.5000 75
Jan 29, 2024 6.4260 6.5000 6.4200 6.5000 6.5000 -
Jan 26, 2024 6.1500 6.4560 6.1360 6.4400 6.4400 8
Jan 25, 2024 6.1780 6.2600 6.1780 6.2000 6.2000 30
Jan 24, 2024 6.0420 6.2300 6.0420 6.2300 6.2300 2,820
Jan 23, 2024 6.1360 6.1500 6.1000 6.1000 6.1000 32
Jan 22, 2024 5.7160 6.1240 5.7160 6.1240 6.1240 6
Jan 19, 2024 5.9900 5.9900 5.8260 5.8260 5.8260 -
Jan 18, 2024 6.0060 6.0620 5.9680 5.9680 5.9680 9
Jan 17, 2024 5.7840 5.8920 5.7840 5.8840 5.8840 16
Jan 16, 2024 5.7180 5.7820 5.7140 5.7220 5.7220 15
Jan 15, 2024 5.8520 5.8660 5.8080 5.8120 5.8120 27
Jan 12, 2024 5.8380 6.1240 5.8380 6.1240 6.1240 -
Jan 11, 2024 5.9400 6.0380 5.9400 5.9760 5.9760 1,050
Jan 10, 2024 5.9340 6.0800 5.9340 6.0320 6.0320 94
Jan 9, 2024 5.7240 6.0040 5.7240 6.0040 6.0040 54
Jan 8, 2024 5.5800 5.6880 5.5720 5.6880 5.6880 3
Jan 5, 2024 5.4700 5.5660 5.4000 5.5660 5.5660 1
Jan 4, 2024 5.5220 5.6060 5.4900 5.4900 5.4900 4
Jan 3, 2024 5.6820 5.6820 5.5260 5.5340 5.5340 -
Jan 2, 2024 5.7500 5.8460 5.7220 5.7220 5.7220 302
Dec 29, 2023 5.6260 5.7680 5.6260 5.7180 5.7180 -
Dec 28, 2023 5.5820 5.7300 5.5460 5.7300 5.7300 5
Dec 27, 2023 5.6240 5.6480 5.5920 5.5940 5.5940 540
Dec 22, 2023 5.5400 5.6080 5.5200 5.5860 5.5860 442
Dec 21, 2023 5.3840 5.5320 5.3840 5.5320 5.5320 304
Dec 20, 2023 5.2280 5.3900 5.2280 5.3900 5.3900 -
Dec 19, 2023 5.1540 5.3000 5.1540 5.3000 5.3000 33
Dec 18, 2023 4.9690 5.1380 4.9450 5.1380 5.1380 11
Dec 15, 2023 4.8610 5.0440 4.8610 5.0160 5.0160 1,000
Dec 14, 2023 4.7150 4.9050 4.7150 4.8550 4.8550 3
Dec 13, 2023 4.8480 4.8850 4.7640 4.8020 4.8020 132
Dec 12, 2023 4.9380 5.0640 4.9350 4.9350 4.9350 -

Related Tickers

PARNF Parnell Pharmaceuticals Holdings Ltd
0.0500
0.00%
 
CBDD CBD of Denver Inc.
0.0004
-12.50%
 
MCOA Marijuana Company of America, Inc.
0.0000
0.00%
 
TEVA Teva Pharmaceutical Industries Limited
17.45
+0.58%
 
UPC Universe Pharmaceuticals INC
1.0700
-7.76%