Europacorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.370	0.380	0.370	0.379	0.379	76,680
2026-04-30	0.362	0.384	0.362	0.372	0.372	7,480
2026-04-29	0.373	0.385	0.360	0.365	0.365	22,411
2026-04-28	0.377	0.380	0.363	0.374	0.374	2,721
2026-04-27	0.378	0.385	0.378	0.378	0.378	1,057
2026-04-24	0.390	0.390	0.357	0.378	0.378	39,833
2026-04-23	0.390	0.393	0.385	0.390	0.390	7,279
2026-04-22	0.384	0.394	0.384	0.394	0.394	1,661
2026-04-21	0.400	0.400	0.382	0.395	0.395	738
2026-04-20	0.395	0.400	0.377	0.400	0.400	19,605
2026-04-17	0.376	0.390	0.376	0.390	0.390	14,318
2026-04-16	0.385	0.386	0.376	0.385	0.385	15,315
2026-04-15	0.382	0.384	0.376	0.384	0.384	643
2026-04-14	0.380	0.383	0.376	0.382	0.382	5,909
2026-04-13	0.380	0.381	0.376	0.381	0.381	667
2026-04-10	0.378	0.380	0.377	0.379	0.379	12,329
2026-04-09	0.372	0.378	0.372	0.374	0.374	3,680
2026-04-08	0.370	0.377	0.368	0.372	0.372	2,919
2026-04-07	0.378	0.378	0.370	0.372	0.372	10,551
2026-04-02	0.371	0.371	0.365	0.371	0.371	13,410
2026-04-01	0.380	0.380	0.371	0.379	0.379	5,945
2026-03-31	0.375	0.376	0.370	0.376	0.376	706
2026-03-30	0.379	0.380	0.370	0.376	0.376	11,827
2026-03-27	0.379	0.379	0.379	0.379	0.379	1
2026-03-26	0.375	0.383	0.375	0.379	0.379	5,550
2026-03-25	0.379	0.379	0.375	0.379	0.379	302
2026-03-24	0.380	0.383	0.370	0.379	0.379	6,511
2026-03-23	0.370	0.383	0.370	0.382	0.382	4,281
2026-03-20	0.379	0.384	0.379	0.384	0.384	1,009
2026-03-19	0.385	0.385	0.379	0.379	0.379	6,386
2026-03-18	0.379	0.381	0.379	0.381	0.381	8,064
2026-03-17	0.380	0.380	0.373	0.379	0.379	9,980
2026-03-16	0.380	0.381	0.372	0.381	0.381	2,561
2026-03-13	0.388	0.389	0.375	0.381	0.381	30,342
2026-03-12	0.393	0.395	0.385	0.389	0.389	17,071
2026-03-11	0.392	0.395	0.384	0.392	0.392	4,924
2026-03-10	0.390	0.393	0.385	0.393	0.393	17,617
2026-03-09	0.382	0.398	0.382	0.397	0.397	4,859
2026-03-06	0.390	0.404	0.383	0.399	0.399	1,447
2026-03-05	0.400	0.405	0.382	0.400	0.400	6,434
2026-03-04	0.390	0.405	0.390	0.400	0.400	15,656
2026-03-03	0.390	0.399	0.380	0.390	0.390	14,729
2026-03-02	0.410	0.412	0.390	0.390	0.390	19,289
2026-02-27	0.413	0.413	0.393	0.412	0.412	9,972
2026-02-26	0.408	0.413	0.391	0.413	0.413	6,902
2026-02-25	0.404	0.413	0.400	0.408	0.408	15,678
2026-02-24	0.390	0.410	0.390	0.404	0.404	30,911
2026-02-23	0.410	0.412	0.382	0.410	0.410	54,678
2026-02-20	0.413	0.413	0.400	0.413	0.413	39,086
2026-02-19	0.420	0.424	0.413	0.413	0.413	5,603
2026-02-18	0.416	0.425	0.416	0.424	0.424	4,851
2026-02-17	0.436	0.437	0.415	0.416	0.416	98,126
2026-02-16	0.450	0.450	0.421	0.439	0.439	65,979
2026-02-13	0.429	0.452	0.421	0.450	0.450	67,595
2026-02-12	0.450	0.455	0.420	0.430	0.430	54,209
2026-02-11	0.458	0.458	0.433	0.454	0.454	42,294
2026-02-10	0.465	0.465	0.440	0.460	0.460	52,260
2026-02-09	0.459	0.469	0.450	0.465	0.465	32,254
2026-02-06	0.464	0.472	0.440	0.460	0.460	48,365
2026-02-05	0.450	0.467	0.443	0.464	0.464	59,704

← NewerPage 3 of 5 · 255 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.