Europacorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	0.350	0.350	0.340	0.350	0.350	16,008
2024-03-18	0.342	0.357	0.342	0.350	0.350	1,547
2024-03-15	0.359	0.360	0.347	0.347	0.347	5,079
2024-03-14	0.366	0.366	0.357	0.360	0.360	1,332
2024-03-13	0.349	0.366	0.342	0.366	0.366	11,302
2024-03-12	0.359	0.359	0.347	0.357	0.357	1,311
2024-03-11	0.359	0.359	0.346	0.359	0.359	2,356
2024-03-08	0.342	0.364	0.342	0.346	0.346	17,583
2024-03-07	0.361	0.361	0.333	0.342	0.342	10,623
2024-03-06	0.364	0.364	0.335	0.362	0.362	25,439
2024-03-05	0.370	0.370	0.342	0.364	0.364	14,468
2024-03-04	0.370	0.370	0.337	0.362	0.362	42,331
2024-03-01	0.375	0.375	0.369	0.373	0.373	4,343
2024-02-29	0.375	0.375	0.360	0.374	0.374	15,374
2024-02-28	0.383	0.385	0.350	0.364	0.364	16,822
2024-02-27	0.384	0.384	0.355	0.384	0.384	13,304
2024-02-26	0.380	0.384	0.367	0.384	0.384	10,488
2024-02-23	0.354	0.387	0.349	0.385	0.385	51,209
2024-02-22	0.368	0.370	0.356	0.356	0.356	11,191
2024-02-21	0.385	0.385	0.357	0.365	0.365	24,880
2024-02-20	0.369	0.390	0.363	0.385	0.385	16,498
2024-02-19	0.380	0.380	0.368	0.368	0.368	12,104
2024-02-16	0.390	0.391	0.368	0.368	0.368	9,511
2024-02-15	0.371	0.389	0.371	0.385	0.385	6,925
2024-02-14	0.393	0.393	0.368	0.368	0.368	10,349
2024-02-13	0.370	0.400	0.368	0.394	0.394	18,434
2024-02-12	0.377	0.398	0.343	0.370	0.370	18,614
2024-02-09	0.395	0.399	0.380	0.398	0.398	2,892
2024-02-08	0.406	0.406	0.370	0.395	0.395	8,708
2024-02-07	0.406	0.407	0.370	0.405	0.405	8,855
2024-02-06	0.400	0.407	0.390	0.406	0.406	7,872
2024-02-05	0.404	0.418	0.379	0.404	0.404	38,859
2024-02-02	0.357	0.403	0.357	0.403	0.403	50,712
2024-02-01	0.359	0.359	0.340	0.357	0.357	2,797
2024-01-31	0.341	0.363	0.341	0.360	0.360	5,242
2024-01-30	0.354	0.363	0.340	0.340	0.340	2,654
2024-01-29	0.330	0.368	0.321	0.352	0.352	55,724
2024-01-26	0.334	0.342	0.320	0.330	0.330	10,749
2024-01-25	0.338	0.339	0.314	0.335	0.335	14,077
2024-01-24	0.329	0.340	0.326	0.339	0.339	1,673
2024-01-23	0.330	0.340	0.315	0.330	0.330	11,251
2024-01-22	0.343	0.343	0.310	0.334	0.334	26,674
2024-01-19	0.320	0.331	0.314	0.330	0.330	5,888
2024-01-18	0.329	0.330	0.320	0.320	0.320	22,484
2024-01-17	0.315	0.325	0.310	0.325	0.325	9,134
2024-01-16	0.320	0.330	0.306	0.320	0.320	23,151
2024-01-15	0.374	0.374	0.301	0.324	0.324	186,325
2024-01-12	0.374	0.374	0.365	0.374	0.374	1,074
2024-01-11	0.365	0.375	0.365	0.375	0.375	2,201
2024-01-10	0.370	0.375	0.350	0.365	0.365	30,120
2024-01-09	0.380	0.381	0.365	0.375	0.375	5,074
2024-01-08	0.382	0.385	0.365	0.382	0.382	18,382
2024-01-05	0.382	0.382	0.365	0.379	0.379	2,014
2024-01-04	0.361	0.385	0.361	0.382	0.382	17,076
2024-01-03	0.385	0.385	0.366	0.385	0.385	11,236
2024-01-02	0.370	0.382	0.370	0.382	0.382	81,000
2023-12-29	0.382	0.395	0.366	0.371	0.371	64,402
2023-12-28	0.395	0.400	0.386	0.396	0.396	14,861
2023-12-27	0.383	0.398	0.370	0.398	0.398	48,814
2023-12-22	0.380	0.385	0.374	0.383	0.383	8,517

← NewerPage 12 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.