E-Pango SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	2.140	2.140	2.050	2.050	2.050	2,410
2023-07-05	2.140	2.210	2.040	2.140	2.140	16,241
2023-07-04	2.190	2.200	2.100	2.140	2.140	4,297
2023-07-03	2.270	2.270	2.150	2.190	2.190	8,317
2023-06-30	2.300	2.300	2.140	2.220	2.220	18,721
2023-06-29	2.300	2.480	2.250	2.300	2.300	41,746
2023-06-28	2.080	2.390	2.080	2.270	2.270	48,120
2023-06-27	2.140	2.140	2.000	2.050	2.050	3,251
2023-06-26	1.975	2.140	1.900	2.130	2.130	18,150
2023-06-23	1.985	1.985	1.955	1.975	1.975	2,456
2023-06-22	2.010	2.010	1.880	1.985	1.985	11,664
2023-06-21	2.070	2.070	1.980	2.010	2.010	5,479
2023-06-20	2.130	2.130	1.985	2.030	2.030	10,114
2023-06-19	2.130	2.190	2.060	2.100	2.100	6,124
2023-06-16	2.200	2.200	2.020	2.120	2.120	15,208
2023-06-15	2.060	2.230	2.060	2.200	2.200	19,922
2023-06-14	2.110	2.110	2.030	2.060	2.060	7,154
2023-06-13	2.120	2.120	2.010	2.110	2.110	21,696
2023-06-12	2.240	2.240	2.100	2.120	2.120	24,113
2023-06-09	2.330	2.330	2.150	2.240	2.240	40,002
2023-06-08	2.330	2.330	2.200	2.320	2.320	15,735
2023-06-07	2.180	2.380	2.160	2.320	2.320	40,565
2023-06-06	2.290	2.290	2.180	2.180	2.180	20,153
2023-06-05	2.350	2.360	2.170	2.290	2.290	58,600
2023-06-02	2.130	2.570	2.100	2.290	2.290	189,986
2023-06-01	1.910	2.140	1.880	2.090	2.090	41,185
2023-05-31	1.895	2.080	1.800	1.895	1.895	30,312
2023-05-30	1.760	1.950	1.760	1.895	1.895	33,294
2023-05-29	1.750	1.800	1.705	1.755	1.755	1,527
2023-05-26	1.765	1.765	1.630	1.750	1.750	12,736
2023-05-25	1.760	1.770	1.760	1.765	1.765	1,219
2023-05-24	1.845	1.850	1.760	1.760	1.760	2,958
2023-05-23	1.725	1.870	1.650	1.855	1.855	18,581
2023-05-22	1.800	1.825	1.725	1.725	1.725	6,056
2023-05-19	1.860	1.860	1.770	1.800	1.800	4,541
2023-05-18	1.820	1.850	1.710	1.850	1.850	12,873
2023-05-17	1.795	1.890	1.795	1.820	1.820	11,317
2023-05-16	1.860	1.860	1.705	1.795	1.795	39,158
2023-05-15	1.635	1.970	1.635	1.865	1.865	98,282
2023-05-12	1.695	1.720	1.620	1.630	1.630	8,084
2023-05-11	1.785	1.785	1.630	1.695	1.695	25,432
2023-05-10	1.600	2.090	1.600	1.780	1.780	80,235
2023-05-09	1.710	1.710	1.570	1.585	1.585	20,191
2023-05-08	1.695	1.790	1.695	1.710	1.710	35,016
2023-05-05	1.750	1.795	1.610	1.695	1.695	22,398
2023-05-04	1.680	1.845	1.675	1.750	1.750	28,880
2023-05-03	1.630	1.715	1.545	1.680	1.680	23,139
2023-05-02	2.000	2.020	1.630	1.630	1.630	77,356
2023-04-28	1.330	2.130	1.330	1.930	1.930	132,124
2023-04-27	1.215	1.225	1.210	1.225	1.225	4,656
2023-04-26	1.195	1.245	1.195	1.220	1.220	5,266
2023-04-25	1.235	1.250	1.165	1.195	1.195	6,765
2023-04-24	1.250	1.250	1.200	1.230	1.230	4,861
2023-04-21	1.245	1.255	1.225	1.255	1.255	2,301
2023-04-20	1.285	1.285	1.220	1.245	1.245	2,115
2023-04-19	1.280	1.335	1.265	1.285	1.285	13,543
2023-04-18	1.235	1.290	1.160	1.290	1.290	10,706
2023-04-17	1.270	1.305	1.230	1.230	1.230	8,241
2023-04-14	1.240	1.315	1.225	1.270	1.270	21,640
2023-04-13	1.360	1.360	1.225	1.225	1.225	20,452

← NewerPage 15 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.