E-Pango SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	1.085	1.085	1.020	1.020	1.020	421
2023-12-20	1.055	1.055	1.025	1.030	1.030	3,003
2023-12-19	1.100	1.100	1.035	1.080	1.080	11,433
2023-12-18	1.160	1.160	1.090	1.095	1.095	2,281
2023-12-15	1.200	1.200	1.165	1.165	1.165	527
2023-12-14	1.120	1.240	1.120	1.160	1.160	2,872
2023-12-13	1.250	1.250	1.125	1.125	1.125	3,086
2023-12-12	1.160	1.200	1.125	1.125	1.125	3,846
2023-12-11	1.245	1.250	1.155	1.155	1.155	3,000
2023-12-08	1.245	1.250	1.200	1.200	1.200	2,465
2023-12-07	1.200	1.210	1.200	1.210	1.210	390
2023-12-06	1.200	1.205	1.200	1.205	1.205	1,011
2023-12-05	1.140	1.250	1.140	1.175	1.175	5,070
2023-12-04	1.150	1.235	1.110	1.110	1.110	1,189
2023-12-01	1.130	1.180	1.130	1.155	1.155	646
2023-11-30	1.265	1.265	1.265	1.265	1.265	100
2023-11-29	1.260	1.290	1.165	1.165	1.165	515
2023-11-28	1.190	1.260	1.190	1.240	1.240	3,592
2023-11-27	1.050	1.155	1.050	1.155	1.155	3,216
2023-11-24	1.120	1.120	1.115	1.120	1.120	1,865
2023-11-23	1.020	1.110	1.020	1.110	1.110	1,600
2023-11-22	1.065	1.065	1.020	1.020	1.020	178
2023-11-21	1.070	1.130	1.065	1.065	1.065	1,576
2023-11-20	1.070	1.105	1.065	1.065	1.065	7,400
2023-11-17	1.100	1.160	1.025	1.110	1.110	9,124
2023-11-16	1.150	1.150	1.120	1.125	1.125	2,938
2023-11-15	1.200	1.200	1.125	1.185	1.185	5,364
2023-11-14	1.240	1.255	1.210	1.220	1.220	4,055
2023-11-13	1.345	1.345	1.235	1.235	1.235	149
2023-11-10	1.260	1.335	1.205	1.335	1.335	1,314
2023-11-09	1.350	1.350	1.320	1.320	1.320	2,725
2023-11-08	1.150	1.390	1.150	1.325	1.325	14,761
2023-11-07	1.140	1.250	1.140	1.160	1.160	6,477
2023-11-06	1.120	1.195	1.120	1.195	1.195	884
2023-11-03	1.145	1.220	1.100	1.220	1.220	6,282
2023-11-02	1.150	1.215	1.150	1.165	1.165	2,587
2023-11-01	1.155	1.165	1.150	1.150	1.150	1,240
2023-10-31	1.160	1.255	1.110	1.150	1.150	5,458
2023-10-30	1.160	1.270	1.160	1.180	1.180	3,042
2023-10-27	1.200	1.290	1.115	1.195	1.195	2,845
2023-10-26	1.330	1.330	1.200	1.205	1.205	7,374
2023-10-25	1.335	1.395	1.330	1.330	1.330	1,603
2023-10-24	1.430	1.430	1.330	1.335	1.335	4,366
2023-10-23	1.405	1.440	1.330	1.440	1.440	3,324
2023-10-20	1.400	1.405	1.400	1.405	1.405	195
2023-10-19	1.405	1.460	1.330	1.400	1.400	5,548
2023-10-18	1.305	1.575	1.305	1.400	1.400	22,203
2023-10-17	1.310	1.310	1.290	1.305	1.305	2,416
2023-10-16	1.305	1.310	1.270	1.310	1.310	10,415
2023-10-13	1.365	1.365	1.305	1.305	1.305	3,083
2023-10-12	1.390	1.395	1.365	1.365	1.365	1,130
2023-10-11	1.445	1.445	1.390	1.390	1.390	2,517
2023-10-10	1.400	1.445	1.400	1.445	1.445	1,988
2023-10-09	1.385	1.400	1.365	1.400	1.400	1,512
2023-10-06	1.365	1.440	1.330	1.380	1.380	14,907
2023-10-05	1.280	1.395	1.250	1.365	1.365	18,555
2023-10-04	1.320	1.325	1.270	1.290	1.290	3,827
2023-10-03	1.350	1.350	1.320	1.320	1.320	1,320
2023-10-02	1.370	1.420	1.350	1.350	1.350	4,566
2023-09-29	1.440	1.440	1.300	1.370	1.370	24,550

← NewerPage 13 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.