Europacorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	0.526	0.528	0.510	0.528	0.528	10,745
2022-10-21	0.510	0.528	0.510	0.528	0.528	19,090
2022-10-20	0.532	0.532	0.512	0.528	0.528	204
2022-10-19	0.520	0.532	0.500	0.530	0.530	38,915
2022-10-18	0.520	0.530	0.518	0.518	0.518	2,744
2022-10-17	0.530	0.530	0.520	0.520	0.520	3,097
2022-10-14	0.530	0.530	0.524	0.524	0.524	681
2022-10-13	0.532	0.532	0.532	0.532	0.532	551
2022-10-12	0.536	0.536	0.522	0.536	0.536	3,604
2022-10-11	0.538	0.538	0.520	0.538	0.538	3,184
2022-10-10	0.520	0.536	0.520	0.520	0.520	7,956
2022-10-07	0.538	0.538	0.520	0.520	0.520	4,153
2022-10-06	0.538	0.538	0.520	0.520	0.520	2,237
2022-10-05	0.538	0.538	0.520	0.538	0.538	7,348
2022-10-04	0.522	0.538	0.520	0.538	0.538	5,301
2022-10-03	0.520	0.520	0.520	0.520	0.520	693
2022-09-30	0.520	0.520	0.520	0.520	0.520	181
2022-09-29	0.522	0.524	0.520	0.524	0.524	1,447
2022-09-28	0.520	0.520	0.520	0.520	0.520	8,259
2022-09-27	0.530	0.560	0.520	0.520	0.520	37,791
2022-09-26	0.520	0.526	0.520	0.520	0.520	10,457
2022-09-23	0.522	0.538	0.520	0.520	0.520	19,681
2022-09-22	0.520	0.538	0.520	0.520	0.520	21,484
2022-09-21	0.538	0.540	0.520	0.520	0.520	1,941
2022-09-20	0.530	0.540	0.522	0.540	0.540	2,040
2022-09-19	0.520	0.538	0.520	0.530	0.530	18,483
2022-09-16	0.520	0.530	0.510	0.520	0.520	34,553
2022-09-15	0.520	0.520	0.508	0.520	0.520	11,966
2022-09-14	0.506	0.518	0.506	0.510	0.510	11,152
2022-09-13	0.530	0.530	0.526	0.530	0.530	289
2022-09-12	0.518	0.530	0.518	0.530	0.530	1,649
2022-09-09	0.510	0.520	0.510	0.520	0.520	850
2022-09-08	0.510	0.510	0.510	0.510	0.510	548
2022-09-07	0.504	0.510	0.504	0.510	0.510	17,862
2022-09-06	0.542	0.560	0.516	0.528	0.528	22,072
2022-09-05	0.550	0.550	0.540	0.542	0.542	10,824
2022-09-02	0.550	0.558	0.532	0.558	0.558	8,012
2022-09-01	0.530	0.550	0.528	0.540	0.540	5,107
2022-08-31	0.548	0.548	0.530	0.530	0.530	4,374
2022-08-30	0.540	0.552	0.538	0.540	0.540	33,146
2022-08-29	0.530	0.556	0.524	0.524	0.524	25,796
2022-08-26	0.526	0.558	0.526	0.526	0.526	35,108
2022-08-25	0.580	0.596	0.538	0.560	0.560	31,386
2022-08-24	0.548	0.570	0.540	0.570	0.570	17,320
2022-08-23	0.500	0.636	0.500	0.548	0.548	131,931
2022-08-22	0.530	0.640	0.500	0.500	0.500	100,788
2022-08-19	0.530	0.530	0.520	0.520	0.520	905
2022-08-18	0.520	0.530	0.510	0.530	0.530	3,449
2022-08-17	0.510	0.520	0.510	0.520	0.520	2,641
2022-08-16	0.520	0.524	0.512	0.514	0.514	5,319
2022-08-15	0.510	0.520	0.510	0.520	0.520	24,513
2022-08-12	0.522	0.522	0.514	0.520	0.520	12,632
2022-08-11	0.522	0.528	0.516	0.522	0.522	3,751
2022-08-10	0.522	0.522	0.522	0.522	0.522	1,586
2022-08-09	0.534	0.536	0.522	0.522	0.522	2,179
2022-08-08	0.540	0.540	0.528	0.536	0.536	6,268
2022-08-05	0.542	0.542	0.528	0.536	0.536	13,605
2022-08-04	0.542	0.554	0.540	0.554	0.554	21,684
2022-08-03	0.568	0.570	0.548	0.570	0.570	3,009
2022-08-02	0.570	0.570	0.542	0.570	0.570	25,381

← NewerPage 18 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.