Europacorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	0.660	0.694	0.630	0.630	0.630	86,129
2024-09-05	0.728	0.728	0.670	0.698	0.698	110,534
2024-09-04	0.714	0.782	0.628	0.726	0.726	631,587
2024-09-03	0.598	0.802	0.540	0.660	0.660	788,549
2024-09-02	0.462	0.600	0.462	0.600	0.600	392,894
2024-08-30	0.392	0.460	0.378	0.456	0.456	120,059
2024-08-29	0.382	0.400	0.378	0.400	0.400	24,320
2024-08-28	0.371	0.400	0.371	0.400	0.400	64,919
2024-08-27	0.375	0.400	0.369	0.400	0.400	33,304
2024-08-26	0.344	0.406	0.344	0.376	0.376	180,796
2024-08-23	0.345	0.345	0.344	0.345	0.345	761
2024-08-22	0.342	0.350	0.342	0.345	0.345	10,329
2024-08-21	0.341	0.341	0.341	0.341	0.341	1
2024-08-20	0.344	0.344	0.340	0.340	0.340	1,279
2024-08-19	0.347	0.348	0.339	0.348	0.348	1,398
2024-08-16	0.344	0.348	0.344	0.348	0.348	1,052
2024-08-15	0.342	0.348	0.342	0.348	0.348	1,437
2024-08-14	0.336	0.353	0.336	0.342	0.342	4,623
2024-08-13	0.339	0.340	0.332	0.338	0.338	1,569
2024-08-12	0.339	0.340	0.338	0.339	0.339	5,847
2024-08-09	0.337	0.339	0.327	0.339	0.339	2,865
2024-08-08	0.340	0.340	0.338	0.338	0.338	219
2024-08-07	0.340	0.345	0.326	0.340	0.340	443
2024-08-06	0.342	0.346	0.334	0.340	0.340	1,503
2024-08-05	0.346	0.346	0.321	0.345	0.345	15,359
2024-08-02	0.338	0.340	0.336	0.340	0.340	6,576
2024-08-01	0.337	0.346	0.337	0.338	0.338	3,674
2024-07-31	0.343	0.344	0.340	0.340	0.340	1,006
2024-07-30	0.345	0.345	0.337	0.343	0.343	432
2024-07-29	0.340	0.345	0.336	0.342	0.342	25,463
2024-07-26	0.342	0.345	0.339	0.339	0.339	6,657
2024-07-25	0.350	0.350	0.339	0.346	0.346	13,970
2024-07-24	0.351	0.351	0.341	0.350	0.350	9,347
2024-07-23	0.348	0.352	0.341	0.352	0.352	12,692
2024-07-22	0.346	0.350	0.343	0.350	0.350	4,016
2024-07-19	0.350	0.350	0.348	0.348	0.348	480
2024-07-18	0.348	0.350	0.348	0.350	0.350	121
2024-07-17	0.349	0.351	0.348	0.348	0.348	8
2024-07-16	0.351	0.352	0.338	0.344	0.344	8,999
2024-07-15	0.343	0.353	0.343	0.352	0.352	2,271
2024-07-12	0.353	0.353	0.343	0.343	0.343	1,565
2024-07-11	0.356	0.358	0.343	0.343	0.343	2,268
2024-07-10	0.357	0.357	0.344	0.357	0.357	73
2024-07-09	0.357	0.357	0.344	0.344	0.344	119
2024-07-08	0.349	0.361	0.349	0.357	0.357	2,355
2024-07-05	0.359	0.360	0.359	0.360	0.360	809
2024-07-04	0.346	0.361	0.323	0.360	0.360	16,265
2024-07-03	0.345	0.345	0.340	0.344	0.344	2,153
2024-07-02	0.341	0.346	0.322	0.346	0.346	9,325
2024-07-01	0.345	0.346	0.340	0.341	0.341	513
2024-06-28	0.340	0.356	0.336	0.346	0.346	5,025
2024-06-27	0.358	0.359	0.341	0.358	0.358	2,860
2024-06-26	0.354	0.358	0.354	0.358	0.358	1,836
2024-06-25	0.350	0.350	0.349	0.349	0.349	86
2024-06-24	0.350	0.352	0.338	0.350	0.350	10,484
2024-06-21	0.337	0.337	0.337	0.337	0.337	638
2024-06-20	0.341	0.342	0.337	0.337	0.337	27,091
2024-06-19	0.355	0.358	0.340	0.340	0.340	7,876
2024-06-18	0.362	0.362	0.338	0.357	0.357	12,731
2024-06-17	0.337	0.370	0.337	0.338	0.338	11,494

← NewerPage 10 of 22 · 1,285 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.