E-Pango SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	1.405	1.410	1.355	1.360	1.360	5,275
2023-04-11	1.540	1.540	1.320	1.405	1.405	35,645
2023-04-06	1.320	1.590	1.315	1.500	1.500	44,469
2023-04-05	1.230	1.410	1.210	1.320	1.320	38,201
2023-04-04	1.260	1.260	1.140	1.230	1.230	28,334
2023-04-03	1.345	1.350	1.220	1.260	1.260	30,151
2023-03-31	1.150	1.525	1.140	1.340	1.340	74,008
2023-03-30	1.270	1.270	1.140	1.150	1.150	37,310
2023-03-29	1.380	1.390	1.200	1.270	1.270	30,003
2023-03-28	1.065	1.585	0.962	1.380	1.380	125,248
2023-03-27	1.135	1.135	1.030	1.065	1.065	7,141
2023-03-24	1.140	1.155	1.090	1.135	1.135	13,722
2023-03-23	1.195	1.195	1.050	1.140	1.140	54,915
2023-03-22	1.280	1.315	1.200	1.200	1.200	24,028
2023-03-21	1.315	1.480	1.240	1.280	1.280	60,782
2023-03-20	1.510	1.510	1.350	1.350	1.350	11,803
2023-03-17	1.600	1.630	1.490	1.510	1.510	21,851
2023-03-16	1.650	1.650	1.570	1.605	1.605	6,654
2023-03-15	1.700	1.700	1.570	1.650	1.650	25,771
2023-03-14	1.800	1.840	1.650	1.730	1.730	16,843
2023-03-13	1.680	1.800	1.570	1.800	1.800	32,727
2023-03-10	1.800	1.800	1.630	1.700	1.700	31,247
2023-03-09	1.675	1.980	1.560	1.820	1.820	115,150
2023-03-08	1.760	1.760	1.615	1.670	1.670	18,736
2023-03-07	1.775	1.895	1.690	1.760	1.760	46,317
2023-03-06	1.610	1.750	1.520	1.740	1.740	57,422
2023-03-03	1.660	1.660	1.505	1.595	1.595	22,911
2023-03-02	1.790	1.800	1.620	1.655	1.655	14,883
2023-03-01	1.900	1.970	1.735	1.790	1.790	16,220
2023-02-28	1.800	1.980	1.785	1.895	1.895	25,974
2023-02-27	1.665	1.800	1.470	1.785	1.785	61,174
2023-02-24	1.700	1.700	1.580	1.665	1.665	24,940
2023-02-23	1.850	1.850	1.690	1.695	1.695	35,873
2023-02-22	1.880	1.880	1.720	1.850	1.850	45,612
2023-02-21	1.720	2.070	1.635	1.880	1.880	118,719
2023-02-20	2.010	2.040	1.805	1.805	1.805	87,308
2023-02-17	2.120	2.130	2.000	2.040	2.040	56,013
2023-02-16	2.530	2.530	2.040	2.150	2.150	331,992
2023-02-15	2.860	2.900	2.520	2.650	2.650	168,763
2023-02-14	2.550	3.100	2.360	2.810	2.810	306,154
2023-02-13	2.010	2.530	1.970	2.520	2.520	258,455
2023-02-10	2.010	2.050	1.950	2.010	2.010	29,855
2023-02-09	2.020	2.170	1.965	2.010	2.010	59,741
2023-02-08	1.990	2.050	1.850	2.030	2.030	55,384
2023-02-07	2.080	2.100	1.920	1.990	1.990	105,683
2023-02-06	2.480	2.480	2.150	2.150	2.150	71,419
2023-02-03	2.440	2.580	2.400	2.450	2.450	58,886
2023-02-02	2.500	2.500	2.320	2.440	2.440	49,050
2023-02-01	2.670	2.670	2.410	2.510	2.510	68,764
2023-01-31	2.930	2.930	2.450	2.670	2.670	129,409
2023-01-30	2.820	3.080	2.750	2.920	2.920	102,503
2023-01-27	2.720	2.850	2.620	2.800	2.800	86,872
2023-01-26	3.040	3.170	2.550	2.670	2.670	147,862
2023-01-25	2.710	3.270	2.700	2.990	2.990	313,150
2023-01-24	1.990	2.820	1.990	2.610	2.610	199,225
2023-01-23	2.090	2.090	1.970	1.990	1.990	25,008
2023-01-20	2.160	2.220	2.080	2.080	2.080	21,710
2023-01-19	2.090	2.220	2.070	2.140	2.140	16,351
2023-01-18	2.130	2.130	2.030	2.080	2.080	7,451
2023-01-17	2.010	2.170	2.000	2.100	2.100	48,785

← NewerPage 16 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.