Europacorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	0.490	0.508	0.480	0.504	0.504	19,343
2023-07-05	0.512	0.512	0.499	0.500	0.500	10,741
2023-07-04	0.510	0.512	0.506	0.512	0.512	576
2023-07-03	0.510	0.510	0.490	0.510	0.510	7,636
2023-06-30	0.510	0.516	0.482	0.514	0.514	24,785
2023-06-29	0.499	0.510	0.499	0.510	0.510	4,345
2023-06-28	0.512	0.522	0.495	0.495	0.495	11,862
2023-06-27	0.518	0.522	0.508	0.508	0.508	19,412
2023-06-26	0.520	0.520	0.510	0.520	0.520	6,041
2023-06-23	0.516	0.520	0.510	0.520	0.520	10,520
2023-06-22	0.512	0.520	0.510	0.518	0.518	11,127
2023-06-21	0.520	0.524	0.514	0.522	0.522	2,417
2023-06-20	0.524	0.524	0.520	0.522	0.522	480
2023-06-19	0.526	0.526	0.512	0.524	0.524	661
2023-06-16	0.520	0.526	0.516	0.524	0.524	4,171
2023-06-15	0.524	0.526	0.524	0.526	0.526	3,006
2023-06-14	0.526	0.526	0.512	0.524	0.524	2,683
2023-06-13	0.528	0.528	0.516	0.526	0.526	2,276
2023-06-12	0.520	0.528	0.520	0.528	0.528	985
2023-06-09	0.524	0.528	0.520	0.528	0.528	2,124
2023-06-08	0.520	0.524	0.512	0.524	0.524	1,731
2023-06-07	0.524	0.526	0.524	0.526	0.526	2
2023-06-06	0.520	0.526	0.520	0.526	0.526	747
2023-06-05	0.526	0.526	0.512	0.522	0.522	4,173
2023-06-02	0.536	0.536	0.506	0.528	0.528	7,393
2023-06-01	0.524	0.540	0.516	0.516	0.516	12,281
2023-05-31	0.520	0.526	0.520	0.522	0.522	1,111
2023-05-30	0.530	0.530	0.520	0.520	0.520	17,122
2023-05-29	0.532	0.532	0.530	0.530	0.530	1,718
2023-05-26	0.532	0.532	0.520	0.532	0.532	38,132
2023-05-25	0.530	0.532	0.516	0.532	0.532	19,264
2023-05-24	0.520	0.536	0.516	0.532	0.532	10,604
2023-05-23	0.540	0.540	0.520	0.520	0.520	11,056
2023-05-22	0.540	0.540	0.522	0.540	0.540	2,158
2023-05-19	0.538	0.538	0.522	0.538	0.538	2,350
2023-05-18	0.538	0.538	0.514	0.538	0.538	24,610
2023-05-17	0.536	0.548	0.520	0.546	0.546	19,890
2023-05-16	0.536	0.536	0.520	0.520	0.520	1,736
2023-05-15	0.540	0.540	0.520	0.538	0.538	10,557
2023-05-12	0.536	0.536	0.526	0.536	0.536	1,766
2023-05-11	0.528	0.540	0.528	0.540	0.540	10,330
2023-05-10	0.528	0.528	0.512	0.528	0.528	3,475
2023-05-09	0.532	0.534	0.520	0.530	0.530	6,008
2023-05-08	0.530	0.534	0.512	0.532	0.532	2,217
2023-05-05	0.510	0.536	0.502	0.536	0.536	6,840
2023-05-04	0.500	0.514	0.500	0.514	0.514	17,206
2023-05-03	0.530	0.534	0.502	0.524	0.524	7,924
2023-05-02	0.502	0.550	0.502	0.534	0.534	52,242
2023-04-28	0.470	0.489	0.460	0.489	0.489	9,022
2023-04-27	0.489	0.489	0.470	0.470	0.470	10,885
2023-04-26	0.490	0.490	0.475	0.486	0.486	5,351
2023-04-25	0.497	0.497	0.464	0.485	0.485	23,888
2023-04-24	0.502	0.502	0.486	0.490	0.490	17,474
2023-04-21	0.499	0.502	0.494	0.502	0.502	28,550
2023-04-20	0.508	0.508	0.494	0.499	0.499	21,551
2023-04-19	0.514	0.514	0.510	0.510	0.510	2,256
2023-04-18	0.510	0.514	0.500	0.502	0.502	17,510
2023-04-17	0.518	0.518	0.510	0.514	0.514	9,114
2023-04-14	0.520	0.524	0.512	0.520	0.520	13,204
2023-04-13	0.530	0.546	0.528	0.534	0.534	17,814

← NewerPage 15 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.