Europacorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	0.591	0.600	0.570	0.600	0.600	28,985
2022-02-09	0.596	0.600	0.596	0.596	0.596	18,305
2022-02-08	0.596	0.600	0.596	0.600	0.600	8,037
2022-02-07	0.597	0.605	0.596	0.597	0.597	6,106
2022-02-04	0.605	0.609	0.594	0.595	0.595	6,116
2022-02-03	0.610	0.611	0.596	0.606	0.606	23,229
2022-02-02	0.600	0.612	0.600	0.600	0.600	6,125
2022-02-01	0.612	0.612	0.596	0.600	0.600	4,040
2022-01-31	0.600	0.614	0.595	0.604	0.604	28,087
2022-01-28	0.595	0.606	0.595	0.606	0.606	6,372
2022-01-27	0.605	0.614	0.595	0.595	0.595	20,295
2022-01-26	0.632	0.632	0.614	0.616	0.616	10,093
2022-01-25	0.638	0.638	0.612	0.612	0.612	6,002
2022-01-24	0.630	0.639	0.615	0.632	0.632	20,847
2022-01-21	0.627	0.639	0.625	0.636	0.636	6,564
2022-01-20	0.620	0.639	0.620	0.627	0.627	23,296
2022-01-19	0.640	0.640	0.621	0.621	0.621	7,676
2022-01-18	0.631	0.646	0.630	0.640	0.640	8,765
2022-01-17	0.646	0.646	0.631	0.632	0.632	6,843
2022-01-14	0.670	0.687	0.631	0.645	0.645	46,053
2022-01-13	0.610	0.698	0.610	0.689	0.689	183,400
2022-01-12	0.605	0.620	0.605	0.620	0.620	4,620
2022-01-11	0.603	0.610	0.600	0.610	0.610	3,697
2022-01-10	0.600	0.617	0.600	0.604	0.604	24,546
2022-01-07	0.611	0.620	0.611	0.613	0.613	1,388
2022-01-06	0.615	0.633	0.610	0.611	0.611	22,298
2022-01-05	0.601	0.624	0.601	0.624	0.624	10,128
2022-01-04	0.614	0.624	0.610	0.621	0.621	2,995
2022-01-03	0.602	0.618	0.598	0.618	0.618	16,218
2021-12-31	0.608	0.608	0.597	0.608	0.608	2,871
2021-12-30	0.605	0.605	0.595	0.605	0.605	19,867
2021-12-29	0.600	0.610	0.591	0.597	0.597	17,785
2021-12-28	0.600	0.609	0.590	0.595	0.595	36,957
2021-12-27	0.610	0.610	0.600	0.609	0.609	22,935
2021-12-24	0.617	0.617	0.600	0.606	0.606	75,297
2021-12-23	0.610	0.618	0.600	0.600	0.600	26,210
2021-12-22	0.610	0.628	0.610	0.610	0.610	30,067
2021-12-21	0.610	0.629	0.610	0.615	0.615	8,588
2021-12-20	0.622	0.640	0.610	0.640	0.640	19,138
2021-12-17	0.640	0.640	0.622	0.640	0.640	7,019
2021-12-16	0.620	0.650	0.612	0.640	0.640	19,997
2021-12-15	0.639	0.646	0.635	0.635	0.635	3,479
2021-12-14	0.650	0.654	0.610	0.654	0.654	24,243
2021-12-13	0.658	0.658	0.632	0.632	0.632	6,267
2021-12-10	0.660	0.660	0.625	0.660	0.660	16,608
2021-12-09	0.610	0.660	0.610	0.660	0.660	35,311
2021-12-08	0.620	0.620	0.605	0.611	0.611	7,132
2021-12-07	0.619	0.638	0.619	0.619	0.619	11,229
2021-12-06	0.626	0.627	0.603	0.619	0.619	6,971
2021-12-03	0.640	0.640	0.601	0.629	0.629	20,286
2021-12-02	0.610	0.623	0.601	0.622	0.622	19,637
2021-12-01	0.600	0.620	0.590	0.600	0.600	21,490
2021-11-30	0.630	0.639	0.590	0.600	0.600	26,369
2021-11-29	0.640	0.650	0.590	0.620	0.620	55,237
2021-11-26	0.680	0.690	0.651	0.651	0.651	53,979
2021-11-25	0.699	0.699	0.679	0.689	0.689	15,346
2021-11-24	0.696	0.700	0.682	0.699	0.699	17,471
2021-11-23	0.700	0.700	0.675	0.696	0.696	11,840
2021-11-22	0.697	0.697	0.664	0.690	0.690	17,637
2021-11-19	0.704	0.709	0.650	0.661	0.661	28,459

← NewerPage 21 of 22 · 1,286 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.