Euroespes S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	0.535	0.535	0.535	0.535	0.535	12,000
2022-02-08	0.550	0.550	0.550	0.550	0.550	500
2022-02-07	0.540	0.540	0.540	0.540	0.540	540
2022-02-04	0.540	0.540	0.540	0.540	0.540	3,480
2022-02-03	0.530	0.530	0.530	0.530	0.530	520
2022-02-02	0.520	0.520	0.520	0.520	0.520	500
2022-02-01	0.510	0.510	0.510	0.510	0.510	2,091
2022-01-31	0.500	0.510	0.500	0.510	0.510	9,000
2022-01-28	0.500	0.500	0.500	0.500	0.500	10,000
2022-01-27	0.505	0.505	0.505	0.505	0.505	3,420
2022-01-26	0.510	0.510	0.510	0.510	0.510	0
2022-01-25	0.500	0.510	0.500	0.510	0.510	6,100
2022-01-24	0.510	0.510	0.510	0.510	0.510	920
2022-01-21	0.515	0.515	0.515	0.515	0.515	5,910
2022-01-20	0.520	0.525	0.520	0.525	0.525	1,060
2022-01-19	0.515	0.515	0.515	0.515	0.515	520
2022-01-18	0.515	0.515	0.515	0.515	0.515	500
2022-01-17	0.505	0.505	0.505	0.505	0.505	16,500
2022-01-14	0.545	0.545	0.525	0.525	0.525	6,000
2022-01-13	0.535	0.535	0.535	0.535	0.535	1,040
2022-01-12	0.515	0.525	0.515	0.525	0.525	6,350
2022-01-11	0.525	0.525	0.505	0.505	0.505	5,525
2022-01-10	0.515	0.520	0.515	0.520	0.520	4,480
2022-01-07	0.510	0.510	0.510	0.510	0.510	0
2022-01-06	0.510	0.510	0.510	0.510	0.510	0
2022-01-05	0.510	0.510	0.510	0.510	0.510	10,238
2022-01-04	0.520	0.520	0.515	0.515	0.515	7,650
2022-01-03	0.535	0.535	0.535	0.535	0.535	900
2021-12-30	0.540	0.540	0.520	0.520	0.520	6,400
2021-12-29	0.530	0.530	0.530	0.530	0.530	6,470
2021-12-28	0.530	0.530	0.510	0.510	0.510	6,020
2021-12-27	0.530	0.530	0.520	0.520	0.520	9,420
2021-12-23	0.530	0.530	0.530	0.530	0.530	400
2021-12-22	0.520	0.520	0.520	0.520	0.520	420
2021-12-21	0.530	0.530	0.510	0.510	0.510	6,425
2021-12-20	0.498	0.520	0.498	0.520	0.520	1,230
2021-12-17	0.490	0.510	0.490	0.510	0.510	5,162
2021-12-16	0.520	0.520	0.498	0.498	0.498	6,170
2021-12-15	0.510	0.510	0.510	0.510	0.510	402
2021-12-14	0.500	0.500	0.500	0.500	0.500	330
2021-12-13	0.494	0.494	0.494	0.494	0.494	0
2021-12-10	0.490	0.494	0.490	0.494	0.494	2,419
2021-12-09	0.490	0.490	0.490	0.490	0.490	321
2021-12-08	0.480	0.480	0.480	0.480	0.480	0
2021-12-07	0.480	0.480	0.480	0.480	0.480	5,900
2021-12-06	0.490	0.490	0.490	0.490	0.490	11,119
2021-12-03	0.510	0.510	0.510	0.510	0.510	0
2021-12-02	0.500	0.510	0.500	0.510	0.510	9,396
2021-12-01	0.540	0.540	0.520	0.520	0.520	5,420
2021-11-30	0.550	0.550	0.530	0.530	0.530	6,400
2021-11-29	0.540	0.540	0.540	0.540	0.540	5,720
2021-11-26	0.530	0.530	0.530	0.530	0.530	433
2021-11-25	0.520	0.520	0.520	0.520	0.520	16,450
2021-11-24	0.510	0.510	0.510	0.510	0.510	400
2021-11-23	0.510	0.510	0.500	0.500	0.500	7,500
2021-11-22	0.510	0.520	0.510	0.520	0.520	10,500
2021-11-19	0.480	0.500	0.480	0.500	0.500	4,182
2021-11-18	0.490	0.490	0.490	0.490	0.490	333
2021-11-17	0.480	0.480	0.480	0.480	0.480	220
2021-11-16	0.480	0.480	0.480	0.480	0.480	0

← NewerPage 21 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.