Europacorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	0.800	0.816	0.702	0.730	0.730	67,812
2023-09-27	0.868	0.868	0.740	0.844	0.844	141,623
2023-09-26	0.796	0.880	0.770	0.862	0.862	291,325
2023-09-25	0.740	0.800	0.712	0.798	0.798	260,275
2023-09-22	0.646	0.686	0.640	0.686	0.686	38,517
2023-09-21	0.632	0.656	0.632	0.646	0.646	4,367
2023-09-20	0.648	0.658	0.624	0.658	0.658	6,855
2023-09-19	0.650	0.650	0.612	0.650	0.650	27,447
2023-09-18	0.688	0.688	0.620	0.660	0.660	18,235
2023-09-15	0.678	0.688	0.576	0.682	0.682	74,310
2023-09-14	0.674	0.678	0.654	0.678	0.678	8,566
2023-09-13	0.706	0.706	0.660	0.678	0.678	41,970
2023-09-12	0.720	0.724	0.660	0.710	0.710	62,221
2023-09-11	0.700	0.728	0.700	0.726	0.726	16,224
2023-09-08	0.716	0.730	0.694	0.716	0.716	52,947
2023-09-07	0.730	0.746	0.692	0.726	0.726	51,061
2023-09-06	0.714	0.754	0.690	0.724	0.724	127,400
2023-09-05	0.776	0.780	0.702	0.714	0.714	171,449
2023-09-04	0.644	0.770	0.640	0.770	0.770	569,864
2023-09-01	0.550	0.720	0.550	0.624	0.624	339,576
2023-08-31	0.550	0.550	0.540	0.550	0.550	5,845
2023-08-30	0.550	0.550	0.522	0.550	0.550	10,373
2023-08-29	0.538	0.548	0.538	0.548	0.548	13,532
2023-08-28	0.530	0.540	0.522	0.540	0.540	6,242
2023-08-25	0.538	0.540	0.530	0.540	0.540	11,068
2023-08-24	0.536	0.538	0.520	0.538	0.538	4,921
2023-08-23	0.532	0.536	0.532	0.536	0.536	701
2023-08-22	0.532	0.536	0.510	0.534	0.534	9,949
2023-08-21	0.540	0.540	0.518	0.536	0.536	6,620
2023-08-18	0.512	0.538	0.506	0.538	0.538	12,852
2023-08-17	0.520	0.524	0.520	0.524	0.524	152
2023-08-16	0.512	0.522	0.512	0.522	0.522	5,697
2023-08-15	0.518	0.520	0.512	0.520	0.520	1,663
2023-08-14	0.524	0.524	0.520	0.520	0.520	2,320
2023-08-11	0.528	0.528	0.512	0.520	0.520	2,485
2023-08-10	0.512	0.530	0.512	0.530	0.530	3,636
2023-08-09	0.528	0.528	0.510	0.520	0.520	4,223
2023-08-08	0.514	0.530	0.514	0.528	0.528	5,011
2023-08-07	0.504	0.526	0.504	0.526	0.526	1,797
2023-08-04	0.538	0.538	0.504	0.528	0.528	783
2023-08-03	0.548	0.548	0.502	0.538	0.538	17,954
2023-08-02	0.534	0.550	0.502	0.546	0.546	29,085
2023-08-01	0.508	0.534	0.491	0.534	0.534	21,733
2023-07-31	0.500	0.520	0.490	0.510	0.510	10,050
2023-07-28	0.528	0.528	0.500	0.520	0.520	4,220
2023-07-27	0.528	0.528	0.510	0.526	0.526	2,637
2023-07-26	0.526	0.530	0.502	0.528	0.528	13,167
2023-07-25	0.518	0.526	0.500	0.526	0.526	9,827
2023-07-24	0.518	0.520	0.510	0.520	0.520	4,417
2023-07-21	0.514	0.520	0.500	0.520	0.520	7,417
2023-07-20	0.504	0.514	0.500	0.514	0.514	5,652
2023-07-19	0.500	0.504	0.500	0.504	0.504	302
2023-07-18	0.510	0.510	0.492	0.500	0.500	2,906
2023-07-17	0.500	0.510	0.500	0.508	0.508	1,824
2023-07-14	0.510	0.510	0.508	0.510	0.510	1,106
2023-07-13	0.510	0.510	0.492	0.508	0.508	3,406
2023-07-12	0.504	0.504	0.490	0.504	0.504	8,103
2023-07-11	0.500	0.504	0.491	0.504	0.504	1,283
2023-07-10	0.500	0.502	0.500	0.502	0.502	3,175
2023-07-07	0.504	0.504	0.500	0.502	0.502	416

← NewerPage 14 of 22 · 1,281 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.