Europacorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	0.518	0.530	0.499	0.499	0.499	20,545
2023-01-16	0.530	0.550	0.494	0.516	0.516	65,421
2023-01-13	0.510	0.528	0.493	0.528	0.528	12,931
2023-01-12	0.520	0.520	0.490	0.510	0.510	8,470
2023-01-11	0.522	0.534	0.486	0.522	0.522	28,236
2023-01-10	0.516	0.520	0.516	0.520	0.520	2,599
2023-01-09	0.508	0.516	0.508	0.516	0.516	3,218
2023-01-06	0.510	0.510	0.504	0.508	0.508	1,630
2023-01-05	0.506	0.510	0.506	0.506	0.506	1,213
2023-01-04	0.506	0.506	0.504	0.504	0.504	2,290
2023-01-03	0.516	0.516	0.504	0.504	0.504	2,703
2023-01-02	0.510	0.516	0.508	0.510	0.510	4,239
2022-12-30	0.518	0.518	0.504	0.510	0.510	12,808
2022-12-29	0.495	0.520	0.495	0.510	0.510	2,605
2022-12-28	0.510	0.520	0.500	0.510	0.510	7,870
2022-12-27	0.502	0.530	0.502	0.508	0.508	22,837
2022-12-23	0.510	0.532	0.490	0.522	0.522	32,668
2022-12-22	0.516	0.536	0.508	0.508	0.508	6,400
2022-12-21	0.536	0.536	0.502	0.506	0.506	8,606
2022-12-20	0.502	0.528	0.500	0.522	0.522	3,721
2022-12-19	0.506	0.538	0.491	0.491	0.491	14,773
2022-12-16	0.516	0.544	0.508	0.508	0.508	14,134
2022-12-15	0.485	0.542	0.480	0.516	0.516	67,433
2022-12-14	0.500	0.500	0.482	0.485	0.485	29,243
2022-12-13	0.500	0.500	0.486	0.490	0.490	4,805
2022-12-12	0.510	0.510	0.485	0.510	0.510	68,639
2022-12-09	0.500	0.510	0.494	0.510	0.510	2,002
2022-12-08	0.500	0.500	0.492	0.497	0.497	3,878
2022-12-07	0.500	0.500	0.497	0.497	0.497	2,758
2022-12-06	0.500	0.500	0.490	0.500	0.500	12,085
2022-12-05	0.510	0.524	0.500	0.510	0.510	22,641
2022-12-02	0.540	0.546	0.499	0.500	0.500	17,259
2022-12-01	0.530	0.540	0.530	0.530	0.530	1,742
2022-11-30	0.546	0.546	0.520	0.530	0.530	7,609
2022-11-29	0.534	0.540	0.530	0.530	0.530	3,905
2022-11-28	0.526	0.560	0.526	0.536	0.536	15,653
2022-11-25	0.560	0.560	0.540	0.540	0.540	3,285
2022-11-24	0.538	0.572	0.538	0.544	0.544	1,991
2022-11-23	0.540	0.568	0.540	0.544	0.544	4,220
2022-11-22	0.540	0.540	0.536	0.540	0.540	4,080
2022-11-21	0.580	0.580	0.540	0.542	0.542	16,382
2022-11-18	0.568	0.580	0.552	0.580	0.580	5,384
2022-11-17	0.558	0.576	0.558	0.568	0.568	2,436
2022-11-16	0.582	0.584	0.554	0.558	0.558	4,039
2022-11-15	0.580	0.582	0.544	0.582	0.582	9,649
2022-11-14	0.580	0.580	0.540	0.578	0.578	6,362
2022-11-11	0.560	0.580	0.536	0.564	0.564	4,324
2022-11-10	0.560	0.576	0.550	0.560	0.560	5,586
2022-11-09	0.570	0.570	0.530	0.550	0.550	6,902
2022-11-08	0.582	0.582	0.544	0.570	0.570	4,684
2022-11-07	0.570	0.588	0.560	0.582	0.582	4,545
2022-11-04	0.570	0.580	0.540	0.578	0.578	10,243
2022-11-03	0.580	0.580	0.510	0.560	0.560	71,798
2022-11-02	0.680	0.742	0.570	0.580	0.580	252,372
2022-11-01	0.524	0.638	0.520	0.638	0.638	176,896
2022-10-31	0.520	0.526	0.510	0.526	0.526	6,049
2022-10-28	0.530	0.530	0.512	0.524	0.524	8,528
2022-10-27	0.542	0.542	0.520	0.520	0.520	6,316
2022-10-26	0.544	0.550	0.530	0.540	0.540	14,955
2022-10-25	0.510	0.542	0.510	0.542	0.542	42,227

← NewerPage 17 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.