Euroespes S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	0.560	0.560	0.560	0.560	0.560	0
2022-05-05	0.560	0.560	0.560	0.560	0.560	0
2022-05-04	0.560	0.560	0.560	0.560	0.560	76,500
2022-05-03	0.550	0.550	0.550	0.550	0.550	0
2022-05-02	0.550	0.550	0.550	0.550	0.550	0
2022-04-29	0.560	0.560	0.550	0.550	0.550	2
2022-04-28	0.550	0.550	0.550	0.550	0.550	31,025
2022-04-27	0.550	0.550	0.540	0.540	0.540	33,850
2022-04-26	0.550	0.550	0.550	0.550	0.550	25,000
2022-04-25	0.555	0.555	0.555	0.555	0.555	0
2022-04-22	0.560	0.560	0.555	0.555	0.555	43,000
2022-04-21	0.555	0.565	0.555	0.565	0.565	24,000
2022-04-20	0.560	0.560	0.560	0.560	0.560	18,000
2022-04-19	0.560	0.565	0.560	0.565	0.565	11,000
2022-04-14	0.585	0.585	0.575	0.575	0.575	20
2022-04-13	0.575	0.575	0.575	0.575	0.575	0
2022-04-12	0.575	0.575	0.575	0.575	0.575	8,850
2022-04-11	0.565	0.565	0.565	0.565	0.565	7,000
2022-04-08	0.565	0.565	0.565	0.565	0.565	4,000
2022-04-07	0.570	0.570	0.570	0.570	0.570	6,900
2022-04-06	0.560	0.560	0.560	0.560	0.560	3,000
2022-04-05	0.560	0.560	0.560	0.560	0.560	2,873
2022-04-04	0.580	0.580	0.580	0.580	0.580	1,520
2022-04-01	0.570	0.570	0.570	0.570	0.570	0
2022-03-31	0.560	0.570	0.560	0.570	0.570	12,000
2022-03-30	0.560	0.560	0.560	0.560	0.560	3,000
2022-03-29	0.570	0.570	0.570	0.570	0.570	5,000
2022-03-28	0.565	0.565	0.565	0.565	0.565	0
2022-03-25	0.565	0.565	0.565	0.565	0.565	10,000
2022-03-24	0.560	0.570	0.560	0.570	0.570	187
2022-03-23	0.570	0.570	0.570	0.570	0.570	0
2022-03-22	0.570	0.570	0.570	0.570	0.570	0
2022-03-21	0.570	0.570	0.570	0.570	0.570	6,000
2022-03-18	0.560	0.560	0.560	0.560	0.560	0
2022-03-17	0.560	0.560	0.560	0.560	0.560	3,000
2022-03-16	0.560	0.570	0.560	0.570	0.570	197
2022-03-15	0.570	0.570	0.570	0.570	0.570	0
2022-03-14	0.570	0.570	0.570	0.570	0.570	0
2022-03-11	0.570	0.570	0.570	0.570	0.570	13,439
2022-03-10	0.570	0.570	0.570	0.570	0.570	10,000
2022-03-09	0.560	0.560	0.560	0.560	0.560	8,300
2022-03-08	0.550	0.550	0.550	0.550	0.550	0
2022-03-07	0.550	0.550	0.550	0.550	0.550	500
2022-03-04	0.555	0.555	0.555	0.555	0.555	6,000
2022-03-03	0.545	0.545	0.545	0.545	0.545	3,000
2022-03-02	0.555	0.555	0.555	0.555	0.555	0
2022-03-01	0.555	0.555	0.555	0.555	0.555	0
2022-02-28	0.555	0.555	0.555	0.555	0.555	0
2022-02-25	0.555	0.555	0.555	0.555	0.555	0
2022-02-24	0.555	0.555	0.555	0.555	0.555	6,000
2022-02-23	0.555	0.555	0.555	0.555	0.555	4,682
2022-02-22	0.555	0.555	0.555	0.555	0.555	0
2022-02-21	0.555	0.555	0.555	0.555	0.555	0
2022-02-18	0.560	0.560	0.555	0.555	0.555	10,195
2022-02-17	0.570	0.570	0.570	0.570	0.570	873
2022-02-16	0.570	0.570	0.560	0.560	0.560	15,200
2022-02-15	0.555	0.555	0.555	0.555	0.555	12,900
2022-02-14	0.565	0.565	0.565	0.565	0.565	5,000
2022-02-11	0.555	0.555	0.555	0.555	0.555	525
2022-02-10	0.545	0.545	0.545	0.545	0.545	530

← NewerPage 20 of 22 · 1,283 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.