European Innovation Solutions S.A. (EIS) Price History
Daily open, high, low, close and volume for European Innovation Solutions S.A. (EIS) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | €1.85 | €1.85 | €1.79 | €1.81 | 76,326 |
| 2026-10-07 | €1.86 | €1.87 | €1.83 | €1.86 | 40,480 |
| 2026-10-06 | €1.87 | €1.89 | €1.85 | €1.87 | 33,028 |
| 2026-10-05 | €1.86 | €1.87 | €1.82 | €1.86 | 24,086 |
| 2026-10-02 | €1.86 | €1.87 | €1.81 | €1.86 | 61,423 |
| 2026-10-01 | €1.87 | €1.87 | €1.85 | €1.87 | 19,959 |
| 2026-09-30 | €1.87 | €1.88 | €1.85 | €1.87 | 33,221 |
| 2026-09-29 | €1.87 | €1.88 | €1.86 | €1.87 | 27,799 |
| 2026-09-28 | €1.88 | €1.89 | €1.84 | €1.87 | 49,926 |
| 2026-09-25 | €1.84 | €1.90 | €1.84 | €1.87 | 52,318 |
| 2026-09-24 | €1.89 | €1.92 | €1.83 | €1.86 | 56,028 |
| 2026-09-23 | €1.92 | €1.93 | €1.88 | €1.89 | 41,747 |
| 2026-09-22 | €1.94 | €1.96 | €1.89 | €1.92 | 49,351 |
| 2026-09-21 | €1.93 | €1.95 | €1.90 | €1.94 | 51,944 |
| 2026-09-18 | €1.91 | €1.94 | €1.91 | €1.94 | 158,406 |
| 2026-09-17 | €1.91 | €1.93 | €1.88 | €1.90 | 181,608 |
| 2026-09-16 | €1.83 | €1.85 | €1.80 | €1.85 | 41,743 |
| 2026-09-15 | €1.83 | €1.83 | €1.78 | €1.83 | 34,247 |
| 2026-09-14 | €1.86 | €1.87 | €1.78 | €1.83 | 42,859 |
| 2026-09-11 | €1.86 | €1.88 | €1.84 | €1.87 | 72,755 |
| 2026-09-10 | €1.87 | €1.88 | €1.81 | €1.86 | 40,179 |
| 2026-09-09 | €1.88 | €1.89 | €1.85 | €1.87 | 46,326 |
| 2026-09-08 | €1.90 | €1.91 | €1.88 | €1.91 | 25,011 |
| 2026-09-07 | €1.90 | €1.90 | €1.85 | €1.90 | 52,241 |
| 2026-09-04 | €1.84 | €1.88 | €1.84 | €1.85 | 39,361 |
| 2026-09-03 | €1.85 | €1.85 | €1.82 | €1.85 | 71,004 |
| 2026-09-02 | €1.84 | €1.86 | €1.79 | €1.83 | 32,677 |
| 2026-09-01 | €1.88 | €1.88 | €1.84 | €1.86 | 23,717 |
| 2026-08-31 | €1.89 | €1.90 | €1.85 | €1.87 | 30,845 |
| 2026-08-28 | €1.92 | €1.92 | €1.87 | €1.89 | 50,022 |
| 2026-08-27 | €1.92 | €1.93 | €1.90 | €1.91 | 18,155 |
| 2026-08-26 | €1.92 | €1.94 | €1.90 | €1.92 | 37,744 |
| 2026-08-25 | €1.92 | €1.94 | €1.89 | €1.92 | 32,120 |
| 2026-08-24 | €1.89 | €1.93 | €1.88 | €1.91 | 43,060 |
| 2026-08-21 | €1.90 | €1.90 | €1.86 | €1.89 | 32,401 |
| 2026-08-20 | €1.88 | €1.90 | €1.86 | €1.90 | 21,231 |
| 2026-08-19 | €1.88 | €1.89 | €1.86 | €1.88 | 29,321 |
| 2026-08-18 | €1.89 | €1.89 | €1.86 | €1.88 | 16,916 |
| 2026-08-17 | €1.88 | €1.92 | €1.87 | €1.89 | 38,504 |
| 2026-08-14 | €1.89 | €1.89 | €1.85 | €1.88 | 9,700 |
| 2026-08-13 | €1.90 | €1.90 | €1.85 | €1.88 | 19,818 |
| 2026-08-12 | €1.93 | €1.93 | €1.86 | €1.88 | 17,506 |
| 2026-08-11 | €1.93 | €1.93 | €1.87 | €1.90 | 22,505 |
| 2026-08-10 | €1.92 | €1.92 | €1.85 | €1.89 | 16,359 |
| 2026-08-07 | €1.90 | €1.92 | €1.86 | €1.87 | 25,184 |
| 2026-08-06 | €1.93 | €1.93 | €1.88 | €1.90 | 35,269 |
| 2026-08-05 | €1.93 | €1.95 | €1.90 | €1.93 | 28,159 |
| 2026-08-04 | €1.94 | €1.96 | €1.92 | €1.93 | 25,878 |
| 2026-08-03 | €1.96 | €1.99 | €1.90 | €1.93 | 61,304 |
| 2026-07-31 | €1.95 | €1.97 | €1.91 | €1.91 | 57,613 |
| 2026-07-30 | €1.96 | €1.98 | €1.94 | €1.95 | 31,472 |
| 2026-07-29 | €1.88 | €2.00 | €1.86 | €1.97 | 160,841 |
| 2026-07-28 | €1.80 | €1.89 | €1.79 | €1.88 | 108,658 |
| 2026-07-27 | €1.79 | €1.81 | €1.77 | €1.80 | 28,284 |
| 2026-07-24 | €1.72 | €1.81 | €1.72 | €1.78 | 22,823 |
| 2026-07-23 | €1.79 | €1.79 | €1.71 | €1.73 | 51,856 |
| 2026-07-22 | €1.79 | €1.82 | €1.76 | €1.78 | 40,029 |
| 2026-07-21 | €1.78 | €1.82 | €1.78 | €1.80 | 36,594 |
| 2026-07-20 | €1.78 | €1.79 | €1.77 | €1.78 | 37,525 |
| 2026-07-17 | €1.84 | €1.84 | €1.80 | €1.82 | 48,707 |
| 2026-07-16 | €1.88 | €1.89 | €1.83 | €1.83 | 42,303 |
| 2026-07-15 | €1.91 | €1.91 | €1.86 | €1.88 | 72,121 |
| 2026-07-14 | €1.93 | €1.94 | €1.88 | €1.91 | 62,442 |
| 2026-07-13 | €2.03 | €2.03 | €1.91 | €1.95 | 68,286 |
| 2026-07-10 | €1.99 | €2.04 | €1.98 | €2.01 | 67,788 |
| 2026-07-09 | €2.06 | €2.06 | €1.99 | €1.99 | 60,601 |
| 2026-07-08 | €1.99 | €2.06 | €1.98 | €2.02 | 196,525 |
| 2026-07-07 | €1.96 | €1.99 | €1.95 | €1.98 | 69,213 |
| 2026-07-06 | €1.94 | €1.98 | €1.94 | €1.96 | 38,823 |
| 2026-07-03 | €1.87 | €1.95 | €1.85 | €1.95 | 309,885 |
| 2026-07-02 | €1.90 | €1.91 | €1.87 | €1.90 | 24,600 |
| 2026-07-01 | €1.90 | €1.90 | €1.88 | €1.90 | 16,957 |
| 2026-06-30 | €1.86 | €1.90 | €1.85 | €1.90 | 55,449 |
| 2026-06-29 | €1.88 | €1.90 | €1.86 | €1.89 | 47,786 |
| 2026-06-26 | €1.93 | €1.93 | €1.89 | €1.91 | 30,801 |
| 2026-06-25 | €1.90 | €1.93 | €1.88 | €1.93 | 44,488 |
| 2026-06-24 | €1.96 | €1.97 | €1.90 | €1.92 | 44,985 |
| 2026-06-23 | €1.88 | €1.95 | €1.88 | €1.94 | 72,307 |
| 2026-06-22 | €1.83 | €1.92 | €1.82 | €1.92 | 60,226 |
| 2026-06-19 | €1.82 | €1.84 | €1.81 | €1.83 | 30,823 |
| 2026-06-18 | €1.86 | €1.86 | €1.82 | €1.82 | 38,658 |
| 2026-06-17 | €1.82 | €1.85 | €1.82 | €1.84 | 43,073 |
| 2026-06-16 | €1.83 | €1.84 | €1.82 | €1.82 | 29,921 |
| 2026-06-15 | €1.83 | €1.88 | €1.83 | €1.85 | 47,183 |
| 2026-06-12 | €1.83 | €1.86 | €1.81 | €1.83 | 41,360 |
| 2026-06-11 | €1.82 | €1.85 | €1.81 | €1.82 | 38,939 |
| 2026-06-10 | €1.84 | €1.84 | €1.82 | €1.82 | 29,726 |
| 2026-06-09 | €1.85 | €1.86 | €1.82 | €1.83 | 35,475 |
| 2026-06-08 | €1.82 | €1.87 | €1.82 | €1.84 | 46,025 |
| 2026-06-05 | €1.87 | €1.89 | €1.83 | €1.87 | 30,435 |
| 2026-06-04 | €1.91 | €1.91 | €1.85 | €1.86 | 43,701 |
| 2026-06-03 | €1.92 | €1.95 | €1.89 | €1.89 | 41,945 |
| 2026-06-02 | €1.95 | €1.97 | €1.92 | €1.94 | 63,525 |
| 2026-05-29 | €1.98 | €2.00 | €1.93 | €1.97 | 85,251 |
| 2026-05-28 | €1.98 | €2.00 | €1.92 | €1.96 | 88,414 |
| 2026-05-27 | €1.90 | €1.98 | €1.90 | €1.98 | 251,992 |
| 2026-05-26 | €1.83 | €1.87 | €1.82 | €1.87 | 121,588 |
| 2026-05-25 | €1.83 | €1.83 | €1.80 | €1.81 | 41,770 |
| 2026-05-22 | €1.80 | €1.82 | €1.76 | €1.81 | 45,899 |
| 2026-05-21 | €1.77 | €1.82 | €1.77 | €1.80 | 38,362 |
| 2026-05-20 | €1.80 | €1.82 | €1.76 | €1.80 | 38,899 |
| 2026-05-19 | €1.78 | €1.87 | €1.74 | €1.78 | 73,648 |
| 2026-05-18 | €1.80 | €1.81 | €1.76 | €1.78 | 61,260 |
| 2026-05-15 | €1.84 | €1.84 | €1.80 | €1.82 | 37,351 |
| 2026-05-14 | €1.78 | €1.87 | €1.78 | €1.85 | 74,672 |
| 2026-05-13 | €1.75 | €1.79 | €1.72 | €1.79 | 75,681 |
| 2026-05-12 | €1.71 | €1.74 | €1.70 | €1.74 | 48,109 |
| 2026-05-11 | €1.76 | €1.78 | €1.74 | €1.74 | 45,858 |
| 2026-05-08 | €1.70 | €1.79 | €1.70 | €1.78 | 65,715 |
| 2026-05-07 | €1.69 | €1.76 | €1.69 | €1.75 | 85,640 |
| 2026-05-06 | €1.66 | €1.70 | €1.66 | €1.69 | 79,954 |
| 2026-05-05 | €1.60 | €1.68 | €1.60 | €1.66 | 69,972 |
| 2026-05-04 | €1.61 | €1.62 | €1.59 | €1.62 | 64,106 |
| 2026-04-30 | €1.62 | €1.62 | €1.59 | €1.62 | 47,784 |
| 2026-04-29 | €1.68 | €1.68 | €1.60 | €1.62 | 59,164 |
| 2026-04-28 | €1.66 | €1.69 | €1.64 | €1.66 | 50,518 |
| 2026-04-27 | €1.69 | €1.69 | €1.65 | €1.66 | 86,069 |
| 2026-04-24 | €1.68 | €1.68 | €1.66 | €1.68 | 54,938 |
| 2026-04-23 | €1.68 | €1.68 | €1.61 | €1.66 | 111,781 |
| 2026-04-22 | €1.68 | €1.68 | €1.61 | €1.64 | 86,174 |
| 2026-04-21 | €1.63 | €1.68 | €1.60 | €1.68 | 82,281 |
| 2026-04-20 | €1.57 | €1.62 | €1.57 | €1.59 | 36,622 |
| 2026-04-17 | €1.63 | €1.64 | €1.61 | €1.62 | 55,055 |
| 2026-04-16 | €1.58 | €1.65 | €1.58 | €1.62 | 56,551 |
| 2026-04-15 | €1.58 | €1.60 | €1.57 | €1.59 | 49,337 |
| 2026-04-14 | €1.58 | €1.60 | €1.56 | €1.58 | 63,627 |
| 2026-04-09 | €1.57 | €1.58 | €1.54 | €1.57 | 44,217 |
| 2026-04-08 | €1.55 | €1.59 | €1.52 | €1.59 | 102,577 |
| 2026-04-07 | €1.49 | €1.51 | €1.45 | €1.45 | 40,771 |
| 2026-04-02 | €1.51 | €1.51 | €1.45 | €1.49 | 62,873 |
| 2026-04-01 | €1.52 | €1.55 | €1.50 | €1.53 | 38,492 |
| 2026-03-31 | €1.44 | €1.49 | €1.43 | €1.48 | 71,247 |
| 2026-03-30 | €1.46 | €1.47 | €1.42 | €1.43 | 73,982 |
| 2026-03-27 | €1.50 | €1.50 | €1.45 | €1.47 | 60,564 |
| 2026-03-26 | €1.54 | €1.54 | €1.49 | €1.51 | 52,372 |
| 2026-03-24 | €1.55 | €1.55 | €1.51 | €1.54 | 39,505 |
| 2026-03-23 | €1.56 | €1.58 | €1.48 | €1.57 | 129,339 |
| 2026-03-20 | €1.60 | €1.61 | €1.54 | €1.56 | 49,577 |
| 2026-03-19 | €1.65 | €1.65 | €1.57 | €1.59 | 82,352 |
| 2026-03-18 | €1.68 | €1.72 | €1.62 | €1.67 | 47,354 |
| 2026-03-17 | €1.68 | €1.70 | €1.66 | €1.69 | 23,024 |
| 2026-03-16 | €1.67 | €1.70 | €1.65 | €1.68 | 50,133 |
| 2026-03-13 | €1.57 | €1.69 | €1.57 | €1.68 | 85,922 |
| 2026-03-12 | €1.60 | €1.61 | €1.58 | €1.59 | 29,497 |
| 2026-03-11 | €1.56 | €1.61 | €1.54 | €1.61 | 60,125 |
| 2026-03-10 | €1.51 | €1.58 | €1.49 | €1.56 | 67,617 |
| 2026-03-09 | €1.38 | €1.46 | €1.38 | €1.46 | 71,952 |
| 2026-03-06 | €1.52 | €1.52 | €1.46 | €1.48 | 72,257 |
| 2026-03-05 | €1.52 | €1.56 | €1.50 | €1.52 | 108,386 |
| 2026-03-04 | €1.43 | €1.53 | €1.43 | €1.52 | 100,834 |
| 2026-03-03 | €1.58 | €1.58 | €1.38 | €1.45 | 150,623 |
| 2026-03-02 | €1.57 | €1.64 | €1.57 | €1.60 | 94,381 |
| 2026-02-27 | €1.72 | €1.75 | €1.66 | €1.69 | 60,074 |
| 2026-02-26 | €1.74 | €1.75 | €1.71 | €1.72 | 38,417 |
| 2026-02-25 | €1.74 | €1.74 | €1.70 | €1.74 | 62,685 |
| 2026-02-24 | €1.76 | €1.78 | €1.72 | €1.72 | 67,522 |
| 2026-02-20 | €1.78 | €1.79 | €1.76 | €1.78 | 20,557 |
| 2026-02-19 | €1.85 | €1.85 | €1.75 | €1.76 | 46,806 |
| 2026-02-18 | €1.79 | €1.84 | €1.77 | €1.84 | 151,495 |
| 2026-02-17 | €1.78 | €1.79 | €1.77 | €1.77 | 99,065 |
| 2026-02-16 | €1.81 | €1.82 | €1.76 | €1.78 | 45,812 |
| 2026-02-13 | €1.83 | €1.84 | €1.78 | €1.79 | 104,327 |
| 2026-02-12 | €1.87 | €1.90 | €1.83 | €1.83 | 289,869 |
| 2026-02-11 | €1.79 | €1.80 | €1.73 | €1.79 | 203,286 |
| 2026-02-10 | €1.80 | €1.82 | €1.77 | €1.79 | 50,719 |
| 2026-02-09 | €1.87 | €1.89 | €1.78 | €1.78 | 102,765 |
| 2026-02-06 | €1.86 | €1.90 | €1.78 | €1.87 | 104,627 |
| 2026-02-05 | €1.80 | €1.91 | €1.80 | €1.86 | 246,225 |
| 2026-02-04 | €1.79 | €1.80 | €1.78 | €1.80 | 84,927 |
| 2026-02-03 | €1.81 | €1.82 | €1.79 | €1.79 | 55,007 |
| 2026-02-02 | €1.81 | €1.83 | €1.79 | €1.81 | 78,683 |
| 2026-01-30 | €1.88 | €1.88 | €1.84 | €1.85 | 35,495 |
| 2026-01-29 | €1.88 | €1.90 | €1.85 | €1.87 | 50,508 |
| 2026-01-28 | €1.89 | €1.91 | €1.88 | €1.88 | 66,128 |
| 2026-01-27 | €1.94 | €1.94 | €1.87 | €1.87 | 76,792 |
| 2026-01-26 | €1.92 | €1.94 | €1.89 | €1.92 | 53,674 |
| 2026-01-23 | €1.91 | €1.91 | €1.86 | €1.90 | 36,318 |
| 2026-01-22 | €1.94 | €1.94 | €1.87 | €1.89 | 76,259 |
| 2026-01-21 | €1.85 | €1.89 | €1.82 | €1.88 | 53,069 |
| 2026-01-20 | €1.90 | €1.94 | €1.83 | €1.83 | 129,939 |
| 2026-01-19 | €1.92 | €1.93 | €1.87 | €1.91 | 92,155 |
| 2026-01-16 | €1.98 | €1.98 | €1.95 | €1.95 | 60,589 |
| 2026-01-15 | €1.98 | €1.99 | €1.96 | €1.99 | 41,885 |
| 2026-01-14 | €1.99 | €2.00 | €1.96 | €1.96 | 68,646 |
| 2026-01-13 | €2.00 | €2.01 | €1.97 | €1.99 | 54,295 |
| 2026-01-12 | €2.04 | €2.05 | €2.00 | €2.00 | 89,717 |
| 2026-01-09 | €2.04 | €2.05 | €2.01 | €2.04 | 43,288 |
| 2026-01-08 | €2.03 | €2.08 | €2.02 | €2.05 | 81,739 |
| 2026-01-07 | €2.06 | €2.08 | €2.03 | €2.03 | 109,790 |
| 2026-01-05 | €2.08 | €2.09 | €2.04 | €2.08 | 61,666 |
| 2026-01-02 | €2.11 | €2.12 | €2.06 | €2.06 | 57,247 |
| 2025-12-31 | €2.00 | €2.10 | €1.98 | €2.10 | 53,503 |
| 2025-12-30 | €1.99 | €2.03 | €1.96 | €2.00 | 42,792 |
| 2025-12-29 | €1.99 | €1.99 | €1.94 | €1.99 | 54,610 |
| 2025-12-23 | €1.95 | €1.98 | €1.91 | €1.96 | 99,723 |
| 2025-12-22 | €1.98 | €1.98 | €1.95 | €1.95 | 51,641 |
| 2025-12-19 | €1.99 | €2.02 | €1.97 | €1.98 | 39,258 |
| 2025-12-18 | €2.07 | €2.07 | €1.98 | €2.02 | 89,807 |
| 2025-12-17 | €2.06 | €2.09 | €2.02 | €2.06 | 106,961 |
| 2025-12-16 | €1.98 | €2.07 | €1.97 | €2.06 | 145,187 |
| 2025-12-15 | €1.97 | €2.00 | €1.95 | €1.97 | 93,966 |
| 2025-12-12 | €1.89 | €1.96 | €1.86 | €1.96 | 133,411 |
| 2025-12-11 | €1.93 | €1.93 | €1.87 | €1.89 | 63,857 |
| 2025-12-10 | €1.87 | €1.94 | €1.87 | €1.92 | 67,289 |
| 2025-12-09 | €1.92 | €1.92 | €1.85 | €1.89 | 49,324 |
| 2025-12-08 | €1.83 | €1.93 | €1.83 | €1.90 | 155,177 |
| 2025-12-05 | €1.78 | €1.83 | €1.78 | €1.83 | 83,589 |
| 2025-12-04 | €1.79 | €1.80 | €1.77 | €1.78 | 116,427 |
| 2025-12-03 | €1.81 | €1.82 | €1.79 | €1.79 | 97,686 |
| 2025-12-02 | €1.80 | €1.80 | €1.76 | €1.79 | 64,694 |
| 2025-12-01 | €1.75 | €1.80 | €1.74 | €1.78 | 490,770 |
| 2025-11-28 | €1.79 | €1.83 | €1.76 | €1.79 | 91,769 |
| 2025-11-27 | €1.75 | €1.82 | €1.75 | €1.78 | 200,711 |
| 2025-11-26 | €1.74 | €1.74 | €1.68 | €1.70 | 154,482 |
| 2025-11-25 | €1.71 | €1.73 | €1.68 | €1.72 | 57,262 |
| 2025-11-24 | €1.71 | €1.71 | €1.66 | €1.70 | 42,456 |
| 2025-11-21 | €1.68 | €1.70 | €1.66 | €1.69 | 71,875 |
| 2025-11-20 | €1.67 | €1.72 | €1.66 | €1.71 | 108,317 |
| 2025-11-19 | €1.53 | €1.67 | €1.53 | €1.66 | 141,388 |
| 2025-11-18 | €1.59 | €1.59 | €1.55 | €1.57 | 47,412 |
| 2025-11-17 | €1.59 | €1.60 | €1.58 | €1.60 | 58,983 |
| 2025-11-14 | €1.59 | €1.60 | €1.57 | €1.58 | 42,539 |
| 2025-11-13 | €1.60 | €1.63 | €1.59 | €1.60 | 46,801 |
| 2025-11-12 | €1.61 | €1.62 | €1.59 | €1.60 | 67,135 |
| 2025-11-11 | €1.65 | €1.65 | €1.60 | €1.60 | 102,209 |
| 2025-11-10 | €1.63 | €1.67 | €1.60 | €1.64 | 47,180 |
| 2025-11-07 | €1.64 | €1.68 | €1.63 | €1.63 | 36,112 |
| 2025-11-06 | €1.68 | €1.68 | €1.64 | €1.64 | 61,466 |
| 2025-11-05 | €1.61 | €1.68 | €1.59 | €1.68 | 72,904 |
| 2025-11-04 | €1.64 | €1.64 | €1.58 | €1.59 | 81,613 |
| 2025-11-03 | €1.69 | €1.71 | €1.65 | €1.65 | 84,612 |
| 2025-10-31 | €1.72 | €1.73 | €1.65 | €1.69 | 85,737 |
| 2025-10-30 | €1.73 | €1.77 | €1.70 | €1.72 | 68,002 |
| 2025-10-29 | €1.72 | €1.77 | €1.70 | €1.75 | 112,408 |
| 2025-10-27 | €1.70 | €1.72 | €1.65 | €1.70 | 150,612 |
| 2025-10-24 | €1.58 | €1.76 | €1.58 | €1.69 | 306,165 |
| 2025-10-23 | €1.55 | €1.57 | €1.54 | €1.56 | 147,339 |
| 2025-10-22 | €1.55 | €1.57 | €1.53 | €1.54 | 125,997 |
| 2025-10-21 | €1.54 | €1.57 | €1.49 | €1.54 | 172,506 |
| 2025-10-20 | €1.40 | €1.54 | €1.39 | €1.51 | 265,184 |
| 2025-10-17 | €1.38 | €1.38 | €1.32 | €1.38 | 135,900 |
| 2025-10-16 | €1.41 | €1.43 | €1.38 | €1.40 | 98,341 |
| 2025-10-15 | €1.43 | €1.44 | €1.41 | €1.42 | 61,163 |
| 2025-10-14 | €1.44 | €1.45 | €1.40 | €1.43 | 137,536 |
| 2025-10-13 | €1.40 | €1.45 | €1.40 | €1.44 | 194,230 |
| 2025-10-10 | €1.38 | €1.41 | €1.37 | €1.41 | 154,612 |
| 2025-10-09 | €1.31 | €1.38 | €1.29 | €1.38 | 99,463 |