Europacorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	0.530	0.546	0.528	0.534	0.534	17,814
2023-04-12	0.540	0.550	0.536	0.536	0.536	14,212
2023-04-11	0.554	0.560	0.512	0.546	0.546	54,703
2023-04-06	0.568	0.568	0.558	0.566	0.566	5,978
2023-04-05	0.574	0.582	0.560	0.570	0.570	7,870
2023-04-04	0.584	0.590	0.574	0.584	0.584	1,050
2023-04-03	0.584	0.584	0.572	0.584	0.584	15,232
2023-03-31	0.588	0.590	0.580	0.590	0.590	6,405
2023-03-30	0.600	0.600	0.576	0.590	0.590	9,270
2023-03-29	0.600	0.600	0.584	0.600	0.600	2,133
2023-03-28	0.608	0.608	0.572	0.604	0.604	17,697
2023-03-27	0.598	0.608	0.590	0.608	0.608	21,617
2023-03-24	0.570	0.588	0.570	0.586	0.586	15,022
2023-03-23	0.588	0.590	0.570	0.570	0.570	3,092
2023-03-22	0.580	0.588	0.580	0.588	0.588	970
2023-03-21	0.598	0.598	0.570	0.598	0.598	9,138
2023-03-20	0.614	0.614	0.576	0.598	0.598	12,760
2023-03-17	0.598	0.620	0.572	0.620	0.620	26,664
2023-03-16	0.600	0.620	0.590	0.620	0.620	9,018
2023-03-15	0.612	0.612	0.576	0.610	0.610	26,386
2023-03-14	0.620	0.628	0.570	0.628	0.628	37,673
2023-03-13	0.620	0.630	0.600	0.620	0.620	16,225
2023-03-10	0.618	0.620	0.600	0.610	0.610	11,270
2023-03-09	0.590	0.618	0.580	0.616	0.616	24,647
2023-03-08	0.592	0.600	0.578	0.590	0.590	3,126
2023-03-07	0.598	0.598	0.576	0.592	0.592	5,711
2023-03-06	0.600	0.600	0.574	0.600	0.600	17,884
2023-03-03	0.598	0.608	0.572	0.602	0.602	14,347
2023-03-02	0.604	0.614	0.580	0.600	0.600	19,676
2023-03-01	0.558	0.610	0.550	0.598	0.598	37,890
2023-02-28	0.536	0.560	0.536	0.560	0.560	10,404
2023-02-27	0.530	0.558	0.530	0.556	0.556	13,548
2023-02-24	0.546	0.546	0.530	0.532	0.532	25,849
2023-02-23	0.534	0.540	0.532	0.540	0.540	842
2023-02-22	0.532	0.540	0.532	0.534	0.534	8,454
2023-02-21	0.538	0.544	0.534	0.538	0.538	11,591
2023-02-20	0.500	0.546	0.500	0.538	0.538	102,865
2023-02-17	0.510	0.518	0.498	0.510	0.510	7,916
2023-02-16	0.502	0.520	0.502	0.520	0.520	5,510
2023-02-15	0.522	0.522	0.500	0.518	0.518	8,083
2023-02-14	0.502	0.522	0.502	0.522	0.522	7,891
2023-02-13	0.494	0.522	0.494	0.500	0.500	12,513
2023-02-10	0.508	0.508	0.496	0.496	0.496	1,880
2023-02-09	0.494	0.508	0.494	0.508	0.508	5,809
2023-02-08	0.494	0.506	0.494	0.494	0.494	4,286
2023-02-07	0.500	0.500	0.494	0.494	0.494	1,111
2023-02-06	0.506	0.506	0.496	0.499	0.499	3,308
2023-02-03	0.506	0.506	0.500	0.506	0.506	7,041
2023-02-02	0.506	0.506	0.500	0.500	0.500	18,884
2023-02-01	0.510	0.510	0.506	0.506	0.506	3,841
2023-01-31	0.520	0.520	0.502	0.510	0.510	1,776
2023-01-30	0.495	0.520	0.492	0.520	0.520	17,920
2023-01-27	0.498	0.500	0.497	0.497	0.497	2,212
2023-01-26	0.500	0.500	0.497	0.497	0.497	2,106
2023-01-25	0.497	0.500	0.495	0.495	0.495	3,719
2023-01-24	0.502	0.502	0.497	0.497	0.497	10,162
2023-01-23	0.500	0.502	0.496	0.496	0.496	16,191
2023-01-20	0.514	0.514	0.500	0.500	0.500	9,322
2023-01-19	0.504	0.518	0.498	0.500	0.500	1,237
2023-01-18	0.499	0.504	0.496	0.504	0.504	1,866

← NewerPage 16 of 22 · 1,286 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.