Europacorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	0.538	0.538	0.476	0.476	0.476	4,454
2022-05-06	0.504	0.504	0.468	0.476	0.476	3,179
2022-05-05	0.497	0.504	0.412	0.504	0.504	52,058
2022-05-04	0.486	0.498	0.480	0.497	0.497	7,619
2022-05-03	0.487	0.487	0.472	0.486	0.486	381
2022-05-02	0.489	0.489	0.475	0.484	0.484	997
2022-04-29	0.491	0.491	0.482	0.482	0.482	4,581
2022-04-28	0.480	0.489	0.480	0.480	0.480	13,847
2022-04-27	0.502	0.502	0.491	0.491	0.491	10,923
2022-04-26	0.510	0.510	0.491	0.491	0.491	2,042
2022-04-25	0.518	0.518	0.495	0.516	0.516	417
2022-04-22	0.508	0.518	0.500	0.518	0.518	3,473
2022-04-21	0.508	0.508	0.500	0.508	0.508	2,502
2022-04-20	0.514	0.516	0.496	0.508	0.508	1,428
2022-04-19	0.530	0.530	0.496	0.512	0.512	12,186
2022-04-14	0.524	0.530	0.508	0.530	0.530	6,079
2022-04-13	0.516	0.530	0.516	0.524	0.524	1,289
2022-04-12	0.530	0.530	0.520	0.520	0.520	1,873
2022-04-11	0.524	0.530	0.510	0.530	0.530	2,838
2022-04-08	0.516	0.524	0.497	0.524	0.524	5,797
2022-04-07	0.520	0.520	0.506	0.516	0.516	4,133
2022-04-06	0.540	0.548	0.516	0.520	0.520	17,770
2022-04-05	0.550	0.550	0.540	0.546	0.546	1,124
2022-04-04	0.540	0.550	0.532	0.550	0.550	3,960
2022-04-01	0.528	0.550	0.516	0.550	0.550	28,886
2022-03-31	0.529	0.529	0.520	0.529	0.529	1,292
2022-03-30	0.528	0.529	0.520	0.529	0.529	862
2022-03-29	0.526	0.529	0.507	0.529	0.529	5,635
2022-03-28	0.506	0.530	0.493	0.529	0.529	19,841
2022-03-25	0.500	0.510	0.500	0.510	0.510	4,247
2022-03-24	0.500	0.500	0.495	0.500	0.500	2,687
2022-03-23	0.485	0.500	0.485	0.500	0.500	15,294
2022-03-22	0.480	0.500	0.480	0.500	0.500	6,791
2022-03-21	0.485	0.488	0.480	0.488	0.488	1,462
2022-03-18	0.480	0.484	0.480	0.484	0.484	2,371
2022-03-17	0.489	0.490	0.461	0.470	0.470	10,949
2022-03-16	0.461	0.489	0.461	0.489	0.489	5,618
2022-03-15	0.470	0.470	0.461	0.461	0.461	1,111
2022-03-14	0.480	0.480	0.470	0.470	0.470	8,746
2022-03-11	0.450	0.460	0.441	0.460	0.460	1,409
2022-03-10	0.457	0.479	0.450	0.450	0.450	36,021
2022-03-09	0.430	0.470	0.430	0.458	0.458	13,629
2022-03-08	0.480	0.480	0.420	0.421	0.421	28,497
2022-03-07	0.440	0.440	0.410	0.440	0.440	20,199
2022-03-04	0.495	0.500	0.420	0.440	0.440	90,783
2022-03-03	0.508	0.510	0.490	0.491	0.491	19,239
2022-03-02	0.516	0.535	0.480	0.508	0.508	11,405
2022-03-01	0.539	0.540	0.490	0.517	0.517	35,851
2022-02-28	0.540	0.559	0.507	0.521	0.521	28,523
2022-02-25	0.540	0.559	0.500	0.559	0.559	17,211
2022-02-24	0.540	0.559	0.500	0.539	0.539	73,974
2022-02-23	0.596	0.640	0.536	0.536	0.536	79,539
2022-02-22	0.571	0.597	0.569	0.596	0.596	15,919
2022-02-21	0.600	0.600	0.570	0.590	0.590	11,700
2022-02-18	0.600	0.600	0.600	0.600	0.600	293
2022-02-17	0.597	0.600	0.596	0.600	0.600	2,353
2022-02-16	0.591	0.597	0.590	0.597	0.597	3,455
2022-02-15	0.591	0.591	0.590	0.591	0.591	4,318
2022-02-14	0.600	0.600	0.590	0.590	0.590	4,951
2022-02-11	0.600	0.600	0.580	0.594	0.594	5,631

← NewerPage 20 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.