Europacorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	0.388	0.388	0.372	0.381	0.381	5,308
2023-12-20	0.398	0.400	0.380	0.385	0.385	4,643
2023-12-19	0.399	0.400	0.380	0.400	0.400	2,462
2023-12-18	0.392	0.405	0.380	0.399	0.399	61,915
2023-12-15	0.395	0.401	0.370	0.390	0.390	50,413
2023-12-14	0.400	0.402	0.396	0.402	0.402	2,992
2023-12-13	0.401	0.401	0.396	0.400	0.400	2,242
2023-12-12	0.396	0.405	0.396	0.400	0.400	2,462
2023-12-11	0.404	0.405	0.395	0.405	0.405	10,656
2023-12-08	0.402	0.407	0.398	0.405	0.405	7,711
2023-12-07	0.408	0.413	0.393	0.402	0.402	3,491
2023-12-06	0.412	0.412	0.393	0.408	0.408	6,189
2023-12-05	0.406	0.408	0.393	0.408	0.408	9,334
2023-12-04	0.409	0.409	0.394	0.405	0.405	12,892
2023-12-01	0.410	0.410	0.397	0.409	0.409	9,184
2023-11-30	0.409	0.410	0.404	0.410	0.410	1,739
2023-11-29	0.410	0.410	0.400	0.410	0.410	587
2023-11-28	0.405	0.405	0.396	0.405	0.405	6,946
2023-11-27	0.410	0.410	0.400	0.400	0.400	21,715
2023-11-24	0.420	0.420	0.392	0.409	0.409	17,318
2023-11-23	0.420	0.429	0.391	0.415	0.415	20,240
2023-11-22	0.439	0.439	0.410	0.430	0.430	30,376
2023-11-21	0.432	0.444	0.421	0.439	0.439	5,866
2023-11-20	0.432	0.432	0.421	0.432	0.432	1,480
2023-11-17	0.424	0.438	0.421	0.432	0.432	3,179
2023-11-16	0.425	0.425	0.413	0.425	0.425	1,253
2023-11-15	0.425	0.426	0.410	0.426	0.426	7,359
2023-11-14	0.431	0.431	0.411	0.426	0.426	14,642
2023-11-13	0.435	0.435	0.413	0.431	0.431	3,025
2023-11-10	0.429	0.440	0.415	0.438	0.438	14,235
2023-11-09	0.444	0.445	0.400	0.436	0.436	25,198
2023-11-08	0.410	0.448	0.410	0.445	0.445	43,822
2023-11-07	0.457	0.458	0.390	0.405	0.405	143,668
2023-11-06	0.450	0.458	0.431	0.458	0.458	24,490
2023-11-03	0.459	0.459	0.440	0.459	0.459	3,432
2023-11-02	0.450	0.473	0.430	0.466	0.466	21,851
2023-11-01	0.458	0.460	0.426	0.459	0.459	4,877
2023-10-31	0.470	0.475	0.440	0.459	0.459	9,861
2023-10-30	0.470	0.490	0.454	0.475	0.475	12,967
2023-10-27	0.495	0.495	0.471	0.494	0.494	15,626
2023-10-26	0.492	0.493	0.471	0.491	0.491	27,920
2023-10-25	0.495	0.495	0.470	0.493	0.493	1,902
2023-10-24	0.494	0.494	0.470	0.494	0.494	1,677
2023-10-23	0.500	0.500	0.453	0.492	0.492	7,304
2023-10-20	0.480	0.502	0.458	0.494	0.494	8,877
2023-10-19	0.497	0.497	0.452	0.495	0.495	20,152
2023-10-18	0.500	0.502	0.451	0.452	0.452	28,923
2023-10-17	0.514	0.532	0.480	0.502	0.502	32,466
2023-10-16	0.540	0.540	0.510	0.510	0.510	20,026
2023-10-13	0.554	0.554	0.540	0.550	0.550	2,347
2023-10-12	0.558	0.558	0.530	0.554	0.554	8,291
2023-10-11	0.550	0.560	0.540	0.558	0.558	8,170
2023-10-10	0.570	0.570	0.528	0.550	0.550	17,245
2023-10-09	0.504	0.570	0.500	0.570	0.570	83,354
2023-10-06	0.630	0.640	0.580	0.588	0.588	44,493
2023-10-05	0.650	0.668	0.602	0.632	0.632	36,902
2023-10-04	0.680	0.682	0.640	0.670	0.670	32,454
2023-10-03	0.718	0.718	0.634	0.684	0.684	47,264
2023-10-02	0.758	0.758	0.694	0.718	0.718	53,895
2023-09-29	0.740	0.760	0.720	0.760	0.760	69,362

← NewerPage 13 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.