Europacorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.381	0.381	0.330	0.381	0.381	15,641
2024-06-13	0.384	0.384	0.370	0.383	0.383	2,853
2024-06-12	0.364	0.380	0.334	0.379	0.379	26,117
2024-06-11	0.370	0.370	0.362	0.370	0.370	1,336
2024-06-10	0.369	0.379	0.369	0.379	0.379	1,819
2024-06-07	0.379	0.380	0.367	0.367	0.367	1,075
2024-06-06	0.380	0.380	0.378	0.380	0.380	202
2024-06-05	0.380	0.380	0.365	0.380	0.380	7,028
2024-06-04	0.372	0.380	0.363	0.380	0.380	14,091
2024-06-03	0.370	0.379	0.365	0.377	0.377	2,998
2024-05-31	0.380	0.380	0.352	0.376	0.376	8,409
2024-05-30	0.386	0.387	0.367	0.367	0.367	16,420
2024-05-29	0.388	0.389	0.377	0.388	0.388	12,195
2024-05-28	0.380	0.389	0.380	0.389	0.389	3,149
2024-05-27	0.390	0.390	0.374	0.380	0.380	5,524
2024-05-24	0.390	0.390	0.384	0.390	0.390	4,822
2024-05-23	0.394	0.400	0.378	0.400	0.400	32,851
2024-05-22	0.388	0.400	0.371	0.379	0.379	35,335
2024-05-21	0.377	0.388	0.376	0.388	0.388	31,340
2024-05-20	0.347	0.388	0.347	0.379	0.379	44,552
2024-05-17	0.386	0.386	0.369	0.383	0.383	4,516
2024-05-16	0.380	0.386	0.366	0.380	0.380	48,456
2024-05-15	0.344	0.378	0.337	0.376	0.376	64,161
2024-05-14	0.340	0.341	0.335	0.340	0.340	4,167
2024-05-13	0.340	0.340	0.330	0.340	0.340	4,538
2024-05-10	0.340	0.340	0.327	0.330	0.330	5,428
2024-05-09	0.339	0.340	0.327	0.340	0.340	1,236
2024-05-08	0.339	0.341	0.332	0.339	0.339	8,243
2024-05-07	0.332	0.340	0.332	0.340	0.340	1,639
2024-05-06	0.334	0.340	0.312	0.340	0.340	45,048
2024-05-03	0.345	0.345	0.334	0.334	0.334	483
2024-05-02	0.326	0.346	0.313	0.342	0.342	13,342
2024-04-30	0.339	0.342	0.330	0.342	0.342	2,252
2024-04-29	0.330	0.346	0.330	0.339	0.339	10,985
2024-04-26	0.330	0.330	0.330	0.330	0.330	2,933
2024-04-25	0.322	0.341	0.322	0.330	0.330	20,641
2024-04-24	0.330	0.330	0.323	0.329	0.329	5,293
2024-04-23	0.329	0.330	0.324	0.324	0.324	2,374
2024-04-22	0.321	0.330	0.321	0.330	0.330	2,771
2024-04-19	0.330	0.330	0.321	0.321	0.321	2,545
2024-04-18	0.322	0.330	0.321	0.330	0.330	3,246
2024-04-17	0.322	0.322	0.321	0.321	0.321	10,487
2024-04-16	0.324	0.329	0.320	0.320	0.320	3,835
2024-04-15	0.330	0.330	0.321	0.329	0.329	4,260
2024-04-12	0.336	0.343	0.320	0.330	0.330	30,001
2024-04-11	0.338	0.338	0.327	0.327	0.327	2,534
2024-04-10	0.343	0.343	0.327	0.335	0.335	9,391
2024-04-09	0.332	0.343	0.330	0.336	0.336	16,104
2024-04-08	0.337	0.339	0.332	0.332	0.332	14,839
2024-04-05	0.340	0.340	0.337	0.339	0.339	2,662
2024-04-04	0.337	0.343	0.337	0.337	0.337	1,218
2024-04-03	0.343	0.345	0.333	0.338	0.338	9,568
2024-04-02	0.333	0.343	0.333	0.343	0.343	1,980
2024-03-28	0.333	0.342	0.332	0.333	0.333	8,955
2024-03-27	0.336	0.342	0.332	0.333	0.333	5,634
2024-03-26	0.333	0.342	0.332	0.337	0.337	5,444
2024-03-25	0.332	0.346	0.332	0.332	0.332	9,346
2024-03-22	0.334	0.347	0.334	0.335	0.335	5,408
2024-03-21	0.350	0.350	0.347	0.347	0.347	3,413
2024-03-20	0.340	0.350	0.338	0.350	0.350	25,424

← NewerPage 11 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.