E-Pango SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 4.170 | 4.180 | 4.150 | 4.160 | 4.160 | 1,176 |
| 2021-12-22 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 511 |
| 2021-12-21 | 4.180 | 4.190 | 4.170 | 4.170 | 4.170 | 351 |
| 2021-12-20 | 4.200 | 4.200 | 4.170 | 4.170 | 4.170 | 661 |
| 2021-12-17 | 4.200 | 4.230 | 4.200 | 4.200 | 4.200 | 765 |
| 2021-12-16 | 4.300 | 4.300 | 4.200 | 4.200 | 4.200 | 910 |
| 2021-12-15 | 4.320 | 4.320 | 4.030 | 4.300 | 4.300 | 3,821 |
| 2021-12-14 | 4.320 | 4.330 | 4.320 | 4.320 | 4.320 | 496 |
| 2021-12-13 | 4.340 | 4.360 | 4.320 | 4.320 | 4.320 | 444 |
| 2021-12-10 | 4.280 | 4.320 | 4.280 | 4.320 | 4.320 | 121 |
| 2021-12-09 | 4.400 | 4.400 | 4.280 | 4.280 | 4.280 | 1,342 |
| 2021-12-08 | 4.400 | 4.400 | 4.390 | 4.400 | 4.400 | 442 |
| 2021-12-07 | 4.400 | 4.410 | 4.400 | 4.400 | 4.400 | 156 |
| 2021-12-06 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 46 |
| 2021-12-03 | 4.400 | 4.420 | 4.400 | 4.400 | 4.400 | 243 |
| 2021-12-02 | 4.390 | 4.400 | 4.390 | 4.400 | 4.400 | 345 |
| 2021-12-01 | 4.410 | 4.410 | 4.390 | 4.390 | 4.390 | 541 |
| 2021-11-30 | 4.410 | 4.410 | 4.400 | 4.410 | 4.410 | 1,071 |
| 2021-11-29 | 4.500 | 4.500 | 4.400 | 4.400 | 4.400 | 1,290 |
| 2021-11-26 | 4.800 | 4.800 | 4.350 | 4.420 | 4.420 | 4,342 |
| 2021-11-25 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 56 |
| 2021-11-24 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 336 |
| 2021-11-23 | 4.800 | 4.800 | 4.700 | 4.800 | 4.800 | 2,952 |
| 2021-11-22 | 4.690 | 4.700 | 4.690 | 4.700 | 4.700 | 110 |
| 2021-11-19 | 4.690 | 4.740 | 4.690 | 4.690 | 4.690 | 999 |
| 2021-11-18 | 4.690 | 4.760 | 4.690 | 4.690 | 4.690 | 1,134 |
| 2021-11-17 | 4.710 | 4.710 | 4.690 | 4.690 | 4.690 | 236 |
| 2021-11-16 | 4.720 | 4.720 | 4.690 | 4.710 | 4.710 | 815 |
| 2021-11-15 | 4.780 | 4.780 | 4.700 | 4.700 | 4.700 | 874 |
| 2021-11-12 | 4.900 | 4.900 | 4.780 | 4.780 | 4.780 | 1,379 |
| 2021-11-11 | 4.630 | 4.900 | 4.600 | 4.900 | 4.900 | 1,791 |
| 2021-11-10 | 4.620 | 4.630 | 4.620 | 4.630 | 4.630 | 673 |
| 2021-11-09 | 4.590 | 4.620 | 4.590 | 4.620 | 4.620 | 351 |
| 2021-11-08 | 4.590 | 4.590 | 4.580 | 4.590 | 4.590 | 451 |
| 2021-11-05 | 4.580 | 4.670 | 4.550 | 4.580 | 4.580 | 2,314 |
| 2021-11-04 | 4.500 | 4.510 | 4.410 | 4.510 | 4.510 | 3,179 |
| 2021-11-03 | 4.600 | 4.600 | 4.500 | 4.500 | 4.500 | 1,001 |
| 2021-11-02 | 4.410 | 4.600 | 4.410 | 4.600 | 4.600 | 1,036 |
| 2021-11-01 | 4.350 | 4.400 | 4.350 | 4.400 | 4.400 | 195 |
| 2021-10-29 | 4.310 | 4.350 | 4.310 | 4.350 | 4.350 | 570 |
| 2021-10-28 | 4.250 | 4.290 | 4.250 | 4.290 | 4.290 | 336 |
| 2021-10-27 | 4.200 | 4.250 | 4.200 | 4.250 | 4.250 | 699 |
| 2021-10-26 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1 |
| 2021-10-25 | 4.070 | 4.210 | 4.070 | 4.200 | 4.200 | 1,336 |
| 2021-10-22 | 4.000 | 4.060 | 3.940 | 4.060 | 4.060 | 1,796 |
| 2021-10-21 | 4.190 | 4.190 | 4.020 | 4.020 | 4.020 | 2,090 |
| 2021-10-20 | 3.960 | 4.090 | 3.960 | 4.090 | 4.090 | 1,391 |
| 2021-10-19 | 4.350 | 4.350 | 3.940 | 3.960 | 3.960 | 6,279 |
| 2021-10-18 | 4.460 | 4.460 | 4.350 | 4.350 | 4.350 | 1,656 |
| 2021-10-15 | 4.500 | 4.500 | 4.410 | 4.450 | 4.450 | 3,094 |
| 2021-10-14 | 4.550 | 4.580 | 4.510 | 4.510 | 4.510 | 1,892 |
← NewerPage 20 of 20 · 1,191 trading days
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.