Europacorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	0.552	0.570	0.550	0.570	0.570	19,482
2022-07-29	0.538	0.538	0.524	0.538	0.538	3,673
2022-07-28	0.544	0.544	0.540	0.540	0.540	3,262
2022-07-27	0.546	0.546	0.530	0.544	0.544	3,744
2022-07-26	0.566	0.566	0.530	0.530	0.530	57,866
2022-07-25	0.580	0.580	0.568	0.570	0.570	2,588
2022-07-22	0.580	0.580	0.560	0.580	0.580	5,470
2022-07-21	0.570	0.580	0.560	0.580	0.580	4,102
2022-07-20	0.560	0.570	0.560	0.570	0.570	3,297
2022-07-19	0.566	0.566	0.550	0.566	0.566	3,848
2022-07-18	0.550	0.568	0.550	0.560	0.560	7,548
2022-07-15	0.530	0.540	0.530	0.540	0.540	3,130
2022-07-14	0.530	0.530	0.520	0.530	0.530	5,893
2022-07-13	0.540	0.540	0.520	0.520	0.520	707
2022-07-12	0.538	0.540	0.520	0.540	0.540	2,049
2022-07-11	0.550	0.550	0.512	0.540	0.540	10,694
2022-07-08	0.560	0.560	0.510	0.550	0.550	7,185
2022-07-07	0.558	0.560	0.540	0.560	0.560	1,555
2022-07-06	0.590	0.590	0.540	0.556	0.556	13,765
2022-07-05	0.590	0.618	0.572	0.590	0.590	32,768
2022-07-04	0.540	0.600	0.500	0.580	0.580	64,025
2022-07-01	0.540	0.550	0.490	0.528	0.528	20,618
2022-06-30	0.540	0.546	0.518	0.530	0.530	37,460
2022-06-29	0.508	0.508	0.493	0.506	0.506	1,506
2022-06-28	0.512	0.520	0.491	0.510	0.510	2,206
2022-06-27	0.516	0.518	0.488	0.518	0.518	5,848
2022-06-24	0.520	0.530	0.500	0.520	0.520	17,539
2022-06-23	0.480	0.532	0.480	0.520	0.520	28,530
2022-06-22	0.480	0.528	0.461	0.500	0.500	47,504
2022-06-21	0.460	0.480	0.460	0.470	0.470	1,262
2022-06-20	0.470	0.470	0.460	0.460	0.460	3,569
2022-06-17	0.452	0.470	0.450	0.460	0.460	9,594
2022-06-16	0.432	0.470	0.432	0.451	0.451	28,296
2022-06-15	0.460	0.460	0.431	0.431	0.431	3,858
2022-06-14	0.462	0.470	0.441	0.459	0.459	5,003
2022-06-13	0.490	0.490	0.462	0.462	0.462	9,161
2022-06-10	0.500	0.500	0.490	0.491	0.491	5,896
2022-06-09	0.490	0.500	0.490	0.500	0.500	689
2022-06-08	0.500	0.520	0.491	0.493	0.493	7,185
2022-06-07	0.518	0.518	0.490	0.494	0.494	9,035
2022-06-06	0.510	0.518	0.499	0.518	0.518	2,762
2022-06-03	0.510	0.520	0.498	0.510	0.510	16,805
2022-06-02	0.520	0.520	0.500	0.510	0.510	27,363
2022-06-01	0.518	0.520	0.504	0.520	0.520	8,369
2022-05-31	0.510	0.510	0.502	0.502	0.502	1,319
2022-05-30	0.520	0.520	0.502	0.502	0.502	3,028
2022-05-27	0.496	0.518	0.496	0.518	0.518	27,997
2022-05-26	0.500	0.500	0.494	0.500	0.500	275
2022-05-25	0.516	0.528	0.487	0.494	0.494	4,519
2022-05-24	0.528	0.528	0.520	0.520	0.520	19,427
2022-05-23	0.508	0.528	0.480	0.528	0.528	49,013
2022-05-20	0.458	0.506	0.435	0.500	0.500	38,980
2022-05-19	0.430	0.459	0.430	0.458	0.458	6,253
2022-05-18	0.450	0.470	0.441	0.441	0.441	11,843
2022-05-17	0.466	0.469	0.421	0.440	0.440	8,615
2022-05-16	0.430	0.470	0.430	0.466	0.466	33,823
2022-05-13	0.461	0.464	0.412	0.418	0.418	22,863
2022-05-12	0.480	0.480	0.435	0.460	0.460	8,622
2022-05-11	0.464	0.464	0.432	0.436	0.436	12,863
2022-05-10	0.480	0.480	0.443	0.464	0.464	2,668

← NewerPage 19 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.