E-Pango SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	0.640	0.640	0.620	0.630	0.630	1,813
2024-03-18	0.658	0.668	0.594	0.640	0.640	7,090
2024-03-15	0.702	0.704	0.650	0.658	0.658	6,071
2024-03-14	0.708	0.708	0.692	0.702	0.702	1,892
2024-03-13	0.776	0.776	0.684	0.708	0.708	23,750
2024-03-12	0.800	0.818	0.776	0.776	0.776	8,175
2024-03-11	0.806	0.806	0.800	0.800	0.800	1,001
2024-03-08	0.816	0.816	0.806	0.806	0.806	1,001
2024-03-07	0.814	0.820	0.800	0.816	0.816	3,447
2024-03-06	0.822	0.824	0.800	0.814	0.814	1,745
2024-03-05	0.802	0.820	0.802	0.820	0.820	5,004
2024-03-04	0.860	0.860	0.800	0.800	0.800	4,858
2024-03-01	0.822	0.896	0.822	0.822	0.822	690
2024-02-29	0.880	0.898	0.824	0.824	0.824	1,093
2024-02-28	0.822	0.870	0.822	0.864	0.864	1,775
2024-02-27	0.928	0.928	0.822	0.824	0.824	778
2024-02-26	0.940	0.946	0.850	0.850	0.850	7,671
2024-02-23	0.900	0.982	0.868	0.918	0.918	3,470
2024-02-22	0.780	1.010	0.780	0.934	0.934	32,162
2024-02-21	0.770	0.780	0.720	0.780	0.780	7,581
2024-02-20	0.746	0.784	0.720	0.782	0.782	2,356
2024-02-19	0.750	0.752	0.750	0.750	0.750	1,267
2024-02-16	0.802	0.822	0.770	0.800	0.800	5,117
2024-02-15	0.802	0.802	0.730	0.800	0.800	4,914
2024-02-14	0.800	0.852	0.800	0.800	0.800	2,140
2024-02-13	0.850	0.850	0.800	0.800	0.800	3,483
2024-02-12	0.880	0.968	0.850	0.854	0.854	1,583
2024-02-09	0.882	0.882	0.880	0.880	0.880	2,264
2024-02-08	0.902	0.960	0.900	0.900	0.900	1,754
2024-02-07	0.900	0.950	0.850	0.950	0.950	7,069
2024-02-06	0.990	1.040	0.850	0.912	0.912	14,854
2024-02-05	1.005	1.040	0.970	1.000	1.000	14,595
2024-02-02	1.200	1.200	0.998	1.125	1.125	29,756
2024-02-01	1.060	1.200	0.998	1.200	1.200	68,394
2024-01-31	1.390	1.420	1.280	1.290	1.290	22,300
2024-01-30	1.310	1.400	1.295	1.400	1.400	3,766
2024-01-29	1.285	1.410	1.280	1.350	1.350	42,990
2024-01-26	1.210	1.215	1.210	1.215	1.215	770
2024-01-25	1.215	1.220	1.215	1.220	1.220	1,000
2024-01-24	1.250	1.285	1.215	1.280	1.280	2,615
2024-01-23	1.260	1.260	1.210	1.245	1.245	4,326
2024-01-22	1.180	1.290	1.145	1.200	1.200	18,678
2024-01-19	1.235	1.290	1.115	1.140	1.140	17,138
2024-01-18	1.110	1.245	1.070	1.230	1.230	16,123
2024-01-17	1.070	1.110	1.070	1.070	1.070	1,050
2024-01-16	1.150	1.150	1.085	1.085	1.085	1,301
2024-01-15	1.090	1.150	1.060	1.060	1.060	2,672
2024-01-12	1.080	1.150	1.080	1.090	1.090	6,658
2024-01-11	1.170	1.200	1.060	1.060	1.060	5,748
2024-01-10	1.205	1.290	1.165	1.165	1.165	14,323
2024-01-09	1.290	1.290	1.210	1.210	1.210	4,590
2024-01-08	1.295	1.295	1.205	1.210	1.210	6,492
2024-01-05	1.270	1.315	1.195	1.265	1.265	8,348
2024-01-04	1.155	1.265	1.155	1.175	1.175	2,350
2024-01-03	1.120	1.345	1.120	1.185	1.185	29,104
2024-01-02	1.185	1.185	1.060	1.120	1.120	7,724
2023-12-29	1.020	1.250	1.020	1.115	1.115	29,098
2023-12-28	1.095	1.145	1.015	1.015	1.015	10,131
2023-12-27	1.100	1.100	1.050	1.050	1.050	1,240
2023-12-22	1.030	1.065	1.015	1.015	1.015	5,738

← NewerPage 12 of 20 · 1,186 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.