E-Pango SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.241	0.242	0.220	0.220	0.220	5,653
2024-06-13	0.241	0.250	0.239	0.241	0.241	5,164
2024-06-12	0.232	0.241	0.232	0.241	0.241	1,541
2024-06-11	0.232	0.232	0.232	0.232	0.232	1
2024-06-10	0.231	0.233	0.231	0.231	0.231	172
2024-06-07	0.240	0.240	0.220	0.231	0.231	13,714
2024-06-06	0.246	0.246	0.234	0.235	0.235	9,985
2024-06-05	0.269	0.269	0.260	0.260	0.260	3,068
2024-06-04	0.270	0.270	0.266	0.266	0.266	6,615
2024-06-03	0.258	0.268	0.250	0.268	0.268	16,095
2024-05-31	0.270	0.272	0.266	0.266	0.266	7,543
2024-05-30	0.262	0.286	0.261	0.283	0.283	15,673
2024-05-29	0.230	0.350	0.230	0.261	0.261	49,532
2024-05-28	0.274	0.274	0.220	0.230	0.230	24,170
2024-05-27	0.291	0.300	0.260	0.265	0.265	6,060
2024-05-24	0.316	0.316	0.290	0.291	0.291	11,771
2024-05-23	0.310	0.310	0.303	0.303	0.303	4,463
2024-05-22	0.312	0.345	0.310	0.320	0.320	15,368
2024-05-21	0.304	0.308	0.304	0.308	0.308	2,601
2024-05-20	0.310	0.318	0.303	0.303	0.303	5,535
2024-05-17	0.301	0.320	0.301	0.310	0.310	1,946
2024-05-16	0.310	0.316	0.300	0.301	0.301	11,483
2024-05-15	0.354	0.354	0.315	0.321	0.321	35,768
2024-05-14	0.350	0.359	0.348	0.358	0.358	11,477
2024-05-13	0.366	0.369	0.344	0.356	0.356	7,129
2024-05-10	0.384	0.384	0.366	0.366	0.366	2,448
2024-05-09	0.420	0.420	0.390	0.390	0.390	4,952
2024-05-08	0.421	0.421	0.420	0.420	0.420	633
2024-05-07	0.415	0.435	0.414	0.420	0.420	3,850
2024-05-06	0.402	0.430	0.402	0.414	0.414	6,634
2024-05-03	0.400	0.406	0.379	0.402	0.402	3,339
2024-05-02	0.368	0.400	0.360	0.400	0.400	4,766
2024-04-30	0.406	0.406	0.368	0.368	0.368	4,757
2024-04-29	0.410	0.445	0.410	0.417	0.417	4,366
2024-04-26	0.358	0.410	0.350	0.410	0.410	7,974
2024-04-25	0.353	0.358	0.353	0.358	0.358	823
2024-04-24	0.331	0.382	0.331	0.350	0.350	9,517
2024-04-23	0.370	0.380	0.280	0.330	0.330	27,953
2024-04-22	0.710	0.710	0.350	0.370	0.370	62,887
2024-04-19	0.729	0.729	0.690	0.710	0.710	4,325
2024-04-18	0.725	0.731	0.720	0.729	0.729	2,271
2024-04-17	0.720	0.731	0.720	0.723	0.723	1,778
2024-04-16	0.725	0.725	0.720	0.720	0.720	501
2024-04-15	0.728	0.728	0.725	0.725	0.725	496
2024-04-12	0.730	0.730	0.727	0.728	0.728	1,501
2024-04-11	0.739	0.739	0.730	0.730	0.730	1,750
2024-04-10	0.743	0.743	0.742	0.742	0.742	567
2024-04-09	0.749	0.749	0.742	0.743	0.743	920
2024-04-08	0.760	0.760	0.744	0.748	0.748	2,598
2024-04-05	0.762	0.763	0.760	0.760	0.760	756
2024-04-04	0.762	0.762	0.761	0.762	0.762	135
2024-04-03	0.764	0.764	0.761	0.761	0.761	606
2024-04-02	0.766	0.766	0.764	0.764	0.764	965
2024-03-28	0.780	0.788	0.766	0.766	0.766	2,933
2024-03-27	0.708	0.780	0.708	0.780	0.780	8,325
2024-03-26	0.758	0.758	0.700	0.708	0.708	6,187
2024-03-25	0.756	0.758	0.756	0.758	0.758	301
2024-03-22	0.730	0.810	0.722	0.756	0.756	18,847
2024-03-21	0.626	0.768	0.624	0.712	0.712	33,128
2024-03-20	0.630	0.630	0.626	0.626	0.626	721

← NewerPage 11 of 20 · 1,190 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.