E-Pango SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	1.835	2.020	1.835	2.000	2.000	26,803
2023-01-13	1.925	2.000	1.820	1.820	1.820	21,377
2023-01-12	2.050	2.050	1.860	1.920	1.920	27,268
2023-01-11	2.080	2.080	1.875	2.050	2.050	27,414
2023-01-10	1.710	2.100	1.710	2.080	2.080	104,040
2023-01-09	1.670	1.745	1.600	1.690	1.690	52,879
2023-01-06	1.505	1.620	1.410	1.610	1.610	74,979
2023-01-05	2.020	2.020	1.485	1.600	1.600	124,962
2023-01-04	2.200	2.350	1.985	2.020	2.020	131,802
2023-01-03	2.100	2.540	2.090	2.260	2.260	213,281
2023-01-02	1.900	2.170	1.800	2.000	2.000	100,391
2022-12-30	1.485	2.250	1.475	1.850	1.850	247,071
2022-12-29	1.345	1.530	1.345	1.485	1.485	19,673
2022-12-28	1.410	1.410	1.300	1.340	1.340	11,875
2022-12-27	1.395	1.420	1.360	1.410	1.410	7,823
2022-12-23	1.460	1.600	1.390	1.395	1.395	23,746
2022-12-22	1.325	1.620	1.325	1.545	1.545	59,167
2022-12-21	1.200	1.335	1.200	1.310	1.310	32,728
2022-12-20	1.120	1.235	1.050	1.200	1.200	17,732
2022-12-19	1.160	1.185	1.095	1.120	1.120	16,879
2022-12-16	1.170	1.265	1.125	1.160	1.160	21,184
2022-12-15	1.265	1.290	1.175	1.175	1.175	12,928
2022-12-14	1.315	1.315	1.210	1.265	1.265	12,070
2022-12-13	1.300	1.325	1.285	1.315	1.315	18,078
2022-12-12	1.325	1.395	1.300	1.300	1.300	14,050
2022-12-09	1.365	1.370	1.280	1.320	1.320	9,144
2022-12-08	1.310	1.370	1.300	1.370	1.370	5,205
2022-12-07	1.275	1.400	1.275	1.310	1.310	29,574
2022-12-06	1.380	1.380	1.250	1.275	1.275	55,318
2022-12-05	1.400	1.430	1.345	1.380	1.380	14,680
2022-12-02	1.460	1.525	1.400	1.400	1.400	37,681
2022-12-01	1.530	1.565	1.410	1.410	1.410	28,226
2022-11-30	1.625	1.690	1.530	1.530	1.530	42,597
2022-11-29	1.695	1.715	1.530	1.595	1.595	29,489
2022-11-28	1.720	1.730	1.605	1.695	1.695	18,122
2022-11-25	1.520	1.800	1.440	1.710	1.710	87,198
2022-11-24	1.765	1.850	1.505	1.550	1.550	108,857
2022-11-23	1.635	1.875	1.635	1.730	1.730	165,330
2022-11-22	1.500	1.770	1.480	1.600	1.600	142,808
2022-11-21	1.400	1.540	1.340	1.490	1.490	56,554
2022-11-18	1.170	1.650	1.160	1.400	1.400	216,290
2022-11-17	1.280	1.340	1.160	1.205	1.205	76,006
2022-11-16	1.540	1.540	1.260	1.320	1.320	174,458
2022-11-15	1.035	1.630	1.000	1.510	1.510	443,190
2022-11-14	1.095	1.150	0.986	1.020	1.020	49,401
2022-11-11	1.215	1.335	1.070	1.095	1.095	81,903
2022-11-10	1.145	1.230	0.934	1.210	1.210	173,551
2022-11-09	1.295	1.300	1.145	1.180	1.180	64,365
2022-11-08	1.540	1.625	1.290	1.305	1.305	89,975
2022-11-07	1.395	1.660	1.275	1.520	1.520	206,855
2022-11-04	1.510	1.635	1.280	1.330	1.330	136,990
2022-11-03	1.760	1.760	1.170	1.500	1.500	372,239
2022-11-02	2.170	2.330	1.645	1.760	1.760	374,208
2022-11-01	1.110	2.680	1.110	2.130	2.130	746,899
2022-10-31	0.640	1.145	0.580	1.145	1.145	595,621
2022-10-28	0.455	0.540	0.455	0.500	0.500	36,015
2022-10-27	0.448	0.455	0.448	0.454	0.454	2,188
2022-10-26	0.429	0.448	0.429	0.447	0.447	4,715
2022-10-25	0.403	0.440	0.403	0.430	0.430	4,153
2022-10-24	0.494	0.494	0.401	0.403	0.403	37,639

← NewerPage 17 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.