E-Pango SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	1.450	1.455	1.410	1.440	1.440	2,814
2023-09-27	1.430	1.475	1.430	1.450	1.450	3,758
2023-09-26	1.460	1.460	1.430	1.430	1.430	630
2023-09-25	1.435	1.575	1.435	1.460	1.460	9,659
2023-09-22	1.450	1.460	1.355	1.430	1.430	11,164
2023-09-21	1.670	1.670	1.400	1.445	1.445	24,282
2023-09-20	1.700	1.705	1.660	1.670	1.670	4,275
2023-09-19	1.715	1.715	1.700	1.700	1.700	511
2023-09-18	1.660	1.800	1.660	1.710	1.710	9,812
2023-09-15	1.660	1.820	1.660	1.660	1.660	13,718
2023-09-14	1.650	1.660	1.650	1.660	1.660	328
2023-09-13	1.600	1.680	1.550	1.640	1.640	10,566
2023-09-12	1.865	1.865	1.515	1.600	1.600	61,702
2023-09-11	1.875	1.875	1.805	1.865	1.865	3,615
2023-09-08	1.900	1.920	1.830	1.875	1.875	15,586
2023-09-07	1.930	1.930	1.860	1.900	1.900	3,458
2023-09-06	1.940	1.985	1.860	1.930	1.930	9,305
2023-09-05	1.925	1.970	1.855	1.940	1.940	13,457
2023-09-04	2.040	2.050	1.920	1.920	1.920	19,467
2023-09-01	2.020	2.120	2.020	2.040	2.040	17,283
2023-08-31	2.090	2.090	1.925	2.020	2.020	36,268
2023-08-30	2.150	2.540	2.070	2.080	2.080	166,499
2023-08-29	2.130	2.140	2.040	2.130	2.130	27,409
2023-08-28	2.230	2.230	2.100	2.130	2.130	11,075
2023-08-25	2.440	2.520	2.150	2.230	2.230	94,435
2023-08-24	1.810	2.650	1.780	2.540	2.540	183,548
2023-08-23	1.880	1.880	1.755	1.800	1.800	8,863
2023-08-22	1.895	1.900	1.800	1.870	1.870	5,900
2023-08-21	1.865	1.940	1.800	1.890	1.890	15,880
2023-08-18	1.935	1.935	1.850	1.860	1.860	3,997
2023-08-17	1.855	1.935	1.855	1.935	1.935	3,502
2023-08-16	1.880	1.880	1.850	1.850	1.850	3,539
2023-08-15	1.865	1.930	1.855	1.880	1.880	4,610
2023-08-14	2.010	2.010	1.840	1.855	1.855	16,878
2023-08-11	2.070	2.070	1.950	2.010	2.010	10,510
2023-08-10	2.060	2.080	1.990	2.070	2.070	11,521
2023-08-09	2.050	2.060	2.010	2.060	2.060	5,258
2023-08-08	2.090	2.120	2.040	2.040	2.040	3,974
2023-08-07	2.080	2.180	2.070	2.090	2.090	15,583
2023-08-04	1.985	2.100	1.985	2.010	2.010	7,543
2023-08-03	2.000	2.050	1.985	1.985	1.985	3,558
2023-08-02	2.080	2.150	2.000	2.000	2.000	14,784
2023-08-01	2.080	2.120	2.060	2.080	2.080	6,510
2023-07-31	2.120	2.130	2.030	2.080	2.080	18,754
2023-07-28	2.190	2.220	2.090	2.140	2.140	16,576
2023-07-27	2.280	2.280	2.130	2.210	2.210	6,133
2023-07-26	2.110	2.280	2.010	2.190	2.190	26,084
2023-07-25	2.110	2.150	2.080	2.090	2.090	9,279
2023-07-24	2.090	2.130	2.020	2.100	2.100	13,111
2023-07-21	2.170	2.180	2.060	2.120	2.120	14,653
2023-07-20	2.140	2.350	1.955	2.170	2.170	69,031
2023-07-19	2.120	2.170	2.100	2.140	2.140	3,904
2023-07-18	2.170	2.190	2.080	2.120	2.120	18,347
2023-07-17	2.310	2.310	2.090	2.160	2.160	29,480
2023-07-14	2.380	2.380	2.310	2.310	2.310	10,165
2023-07-13	2.180	2.390	2.180	2.350	2.350	27,538
2023-07-12	2.170	2.200	2.120	2.180	2.180	3,277
2023-07-11	2.110	2.370	2.110	2.170	2.170	29,334
2023-07-10	2.150	2.150	2.070	2.100	2.100	1,715
2023-07-07	2.060	2.250	2.000	2.190	2.190	11,489

← NewerPage 14 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.