Europacorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.278	0.278	0.278	0.278	0.278	4,063
2026-07-24	0.290	0.292	0.268	0.276	0.276	67,872
2026-07-23	0.291	0.298	0.291	0.294	0.294	23,064
2026-07-22	0.283	0.291	0.281	0.291	0.291	19,068
2026-07-21	0.281	0.282	0.280	0.282	0.282	1,496
2026-07-20	0.278	0.281	0.272	0.281	0.281	7,933
2026-07-17	0.260	0.278	0.260	0.278	0.278	7,747
2026-07-16	0.295	0.297	0.270	0.277	0.277	27,092
2026-07-15	0.299	0.299	0.293	0.297	0.297	3,434
2026-07-14	0.296	0.298	0.288	0.290	0.290	23,047
2026-07-13	0.296	0.298	0.296	0.296	0.296	4,989
2026-07-10	0.296	0.296	0.290	0.292	0.292	17,132
2026-07-09	0.278	0.300	0.278	0.295	0.295	39,752
2026-07-08	0.268	0.271	0.263	0.270	0.270	20,565
2026-07-07	0.269	0.269	0.267	0.269	0.269	11,980
2026-07-06	0.268	0.268	0.266	0.267	0.267	1,519
2026-07-03	0.240	0.266	0.240	0.266	0.266	96,817
2026-07-02	0.249	0.249	0.239	0.242	0.242	15,103
2026-07-01	0.244	0.246	0.240	0.246	0.246	4,313
2026-06-30	0.251	0.252	0.240	0.244	0.244	90,501
2026-06-29	0.256	0.256	0.252	0.256	0.256	34,831
2026-06-26	0.262	0.263	0.251	0.254	0.254	34,728
2026-06-25	0.260	0.261	0.258	0.261	0.261	18,345
2026-06-24	0.266	0.266	0.250	0.258	0.258	117,389
2026-06-23	0.283	0.283	0.266	0.272	0.272	54,680
2026-06-22	0.301	0.301	0.271	0.282	0.282	199,071
2026-06-19	0.321	0.322	0.303	0.304	0.304	20,219
2026-06-18	0.336	0.336	0.303	0.321	0.321	120,294
2026-06-17	0.334	0.336	0.333	0.336	0.336	12,752
2026-06-16	0.356	0.359	0.336	0.336	0.336	65,108
2026-06-15	0.357	0.365	0.341	0.356	0.356	152,237
2026-06-12	0.358	0.359	0.353	0.359	0.359	4,165
2026-06-11	0.360	0.361	0.358	0.358	0.358	1,617
2026-06-10	0.370	0.370	0.360	0.360	0.360	4,181
2026-06-09	0.367	0.369	0.362	0.362	0.362	4,992
2026-06-08	0.364	0.368	0.362	0.367	0.367	10,607
2026-06-05	0.369	0.372	0.365	0.366	0.366	7,564
2026-06-04	0.371	0.372	0.370	0.370	0.370	1,451
2026-06-03	0.370	0.370	0.364	0.370	0.370	17,377
2026-06-02	0.374	0.374	0.365	0.365	0.365	11,211
2026-06-01	0.372	0.378	0.372	0.375	0.375	18,529
2026-05-29	0.372	0.372	0.365	0.372	0.372	9,875
2026-05-28	0.360	0.371	0.360	0.370	0.370	23,476
2026-05-27	0.359	0.359	0.356	0.359	0.359	8,938
2026-05-26	0.360	0.362	0.357	0.357	0.357	12,587
2026-05-25	0.360	0.366	0.360	0.360	0.360	3,919
2026-05-22	0.357	0.360	0.357	0.359	0.359	11,089
2026-05-21	0.359	0.359	0.354	0.359	0.359	2,964
2026-05-20	0.358	0.360	0.352	0.356	0.356	6,543
2026-05-19	0.366	0.366	0.356	0.359	0.359	5,284
2026-05-18	0.366	0.366	0.356	0.356	0.356	12,623
2026-05-15	0.351	0.366	0.350	0.366	0.366	6,998
2026-05-14	0.353	0.367	0.348	0.355	0.355	44,072
2026-05-13	0.370	0.370	0.341	0.370	0.370	153,622
2026-05-12	0.370	0.373	0.363	0.370	0.370	5,963
2026-05-11	0.376	0.376	0.363	0.370	0.370	4,741
2026-05-08	0.379	0.379	0.360	0.377	0.377	26,974
2026-05-07	0.378	0.380	0.365	0.380	0.380	27,147
2026-05-06	0.372	0.380	0.366	0.380	0.380	8,355
2026-05-05	0.378	0.378	0.372	0.372	0.372	2,255

← NewerPage 2 of 3 · 130 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.