E-Pango SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 0.407 | 0.430 | 0.407 | 0.421 | 0.421 | 8,139 |
| 2022-07-29 | 0.420 | 0.420 | 0.395 | 0.407 | 0.407 | 6,121 |
| 2022-07-28 | 0.435 | 0.440 | 0.420 | 0.420 | 0.420 | 5,670 |
| 2022-07-27 | 0.470 | 0.470 | 0.440 | 0.440 | 0.440 | 3,692 |
| 2022-07-26 | 0.499 | 0.499 | 0.470 | 0.470 | 0.470 | 1,984 |
| 2022-07-25 | 0.542 | 0.542 | 0.490 | 0.498 | 0.498 | 12,447 |
| 2022-07-22 | 0.552 | 0.552 | 0.542 | 0.542 | 0.542 | 1,209 |
| 2022-07-21 | 0.572 | 0.572 | 0.552 | 0.552 | 0.552 | 1,435 |
| 2022-07-20 | 0.574 | 0.590 | 0.560 | 0.570 | 0.570 | 5,633 |
| 2022-07-19 | 0.538 | 0.640 | 0.538 | 0.572 | 0.572 | 14,533 |
| 2022-07-18 | 0.520 | 0.620 | 0.520 | 0.570 | 0.570 | 8,090 |
| 2022-07-15 | 0.540 | 0.580 | 0.476 | 0.520 | 0.520 | 5,771 |
| 2022-07-14 | 0.500 | 0.544 | 0.450 | 0.544 | 0.544 | 3,363 |
| 2022-07-13 | 0.500 | 0.566 | 0.500 | 0.566 | 0.566 | 2,410 |
| 2022-07-12 | 0.570 | 0.570 | 0.480 | 0.480 | 0.480 | 3,250 |
| 2022-07-11 | 0.580 | 0.580 | 0.578 | 0.578 | 0.578 | 500 |
| 2022-07-08 | 0.700 | 0.700 | 0.480 | 0.480 | 0.480 | 19,595 |
| 2022-07-07 | 0.680 | 0.700 | 0.560 | 0.650 | 0.650 | 5,468 |
| 2022-07-06 | 0.500 | 0.690 | 0.500 | 0.680 | 0.680 | 10,061 |
| 2022-07-05 | 0.610 | 0.610 | 0.500 | 0.500 | 0.500 | 14,693 |
| 2022-07-04 | 1.000 | 1.000 | 0.748 | 0.750 | 0.750 | 27,799 |
| 2022-07-01 | 0.980 | 1.295 | 0.820 | 0.890 | 0.890 | 130,212 |
| 2022-06-30 | 0.800 | 1.000 | 0.800 | 0.822 | 0.822 | 39,286 |
| 2022-06-29 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 18,268 |
| 2022-06-28 | 0.220 | 0.250 | 0.220 | 0.250 | 0.250 | 807 |
| 2022-02-10 | 4.460 | 4.470 | 4.460 | 4.470 | 4.470 | 121 |
| 2022-02-09 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 1 |
| 2022-02-08 | 4.490 | 4.490 | 4.460 | 4.460 | 4.460 | 551 |
| 2022-02-07 | 4.420 | 4.480 | 4.400 | 4.480 | 4.480 | 941 |
| 2022-02-04 | 4.320 | 4.420 | 4.310 | 4.420 | 4.420 | 2,116 |
| 2022-02-03 | 4.470 | 4.470 | 4.310 | 4.310 | 4.310 | 3,401 |
| 2022-02-02 | 4.480 | 4.480 | 4.470 | 4.470 | 4.470 | 251 |
| 2022-02-01 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 2 |
| 2022-01-31 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 1 |
| 2022-01-28 | 4.500 | 4.500 | 4.470 | 4.470 | 4.470 | 166 |
| 2022-01-27 | 4.400 | 4.500 | 4.400 | 4.500 | 4.500 | 1,320 |
| 2022-01-26 | 4.380 | 4.400 | 4.380 | 4.400 | 4.400 | 1,017 |
| 2022-01-25 | 4.400 | 4.400 | 4.380 | 4.380 | 4.380 | 251 |
| 2022-01-24 | 4.400 | 4.400 | 4.250 | 4.400 | 4.400 | 1,471 |
| 2022-01-21 | 4.600 | 4.600 | 4.400 | 4.400 | 4.400 | 1,764 |
| 2022-01-20 | 4.800 | 4.800 | 4.580 | 4.580 | 4.580 | 1,923 |
| 2022-01-19 | 4.880 | 4.880 | 4.580 | 4.820 | 4.820 | 3,846 |
| 2022-01-18 | 5.040 | 5.280 | 5.000 | 5.000 | 5.000 | 4,224 |
| 2022-01-17 | 4.220 | 5.000 | 4.220 | 4.950 | 4.950 | 3,239 |
| 2022-01-14 | 4.150 | 4.220 | 4.120 | 4.220 | 4.220 | 1,155 |
| 2022-01-13 | 4.170 | 4.180 | 4.150 | 4.150 | 4.150 | 629 |
| 2022-01-12 | 4.170 | 4.200 | 4.170 | 4.170 | 4.170 | 589 |
| 2022-01-11 | 4.150 | 4.180 | 4.150 | 4.160 | 4.160 | 1,277 |
| 2022-01-10 | 4.200 | 4.210 | 4.150 | 4.150 | 4.150 | 807 |
| 2022-01-07 | 4.240 | 4.240 | 4.140 | 4.200 | 4.200 | 849 |
| 2022-01-06 | 4.140 | 4.240 | 4.140 | 4.240 | 4.240 | 522 |
| 2022-01-05 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 361 |
| 2022-01-04 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 57 |
| 2022-01-03 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 960 |
| 2021-12-31 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 11 |
| 2021-12-30 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 311 |
| 2021-12-29 | 4.140 | 4.140 | 4.100 | 4.100 | 4.100 | 526 |
| 2021-12-28 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 1 |
| 2021-12-27 | 4.170 | 4.190 | 4.150 | 4.150 | 4.150 | 1,832 |
| 2021-12-24 | 4.160 | 4.170 | 4.160 | 4.170 | 4.170 | 229 |
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.