Europacorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.454	0.454	0.437	0.449	0.449	7,919
2026-02-03	0.430	0.454	0.430	0.453	0.453	22,243
2026-02-02	0.430	0.448	0.427	0.430	0.430	16,378
2026-01-30	0.430	0.440	0.421	0.440	0.440	20,035
2026-01-29	0.418	0.438	0.418	0.420	0.420	16,424
2026-01-28	0.425	0.425	0.409	0.418	0.418	6,940
2026-01-27	0.430	0.430	0.403	0.425	0.425	29,032
2026-01-26	0.434	0.434	0.421	0.430	0.430	19,245
2026-01-23	0.444	0.444	0.434	0.439	0.439	8,391
2026-01-22	0.450	0.450	0.433	0.445	0.445	36,498
2026-01-21	0.426	0.439	0.425	0.439	0.439	10,399
2026-01-20	0.430	0.430	0.425	0.425	0.425	9,250
2026-01-19	0.420	0.430	0.420	0.430	0.430	28,815
2026-01-16	0.416	0.430	0.416	0.425	0.425	6,077
2026-01-15	0.422	0.427	0.416	0.425	0.425	9,158
2026-01-14	0.436	0.440	0.420	0.434	0.434	6,940
2026-01-13	0.439	0.454	0.403	0.438	0.438	76,148
2026-01-12	0.470	0.473	0.435	0.441	0.441	107,798
2026-01-09	0.500	0.518	0.483	0.484	0.484	72,843
2026-01-08	0.510	0.518	0.464	0.497	0.497	124,671
2026-01-07	0.480	0.494	0.470	0.494	0.494	92,839
2026-01-06	0.442	0.484	0.430	0.460	0.460	92,106
2026-01-05	0.461	0.461	0.435	0.439	0.439	37,246
2026-01-02	0.470	0.470	0.444	0.459	0.459	31,823
2025-12-31	0.475	0.475	0.442	0.460	0.460	45,187
2025-12-30	0.430	0.470	0.430	0.464	0.464	185,069
2025-12-29	0.360	0.442	0.360	0.441	0.441	254,047
2025-12-24	0.370	0.372	0.360	0.365	0.365	6,379
2025-12-23	0.375	0.375	0.339	0.370	0.370	88,174
2025-12-22	0.375	0.384	0.365	0.366	0.366	44,861
2025-12-19	0.386	0.390	0.360	0.375	0.375	55,349
2025-12-18	0.399	0.399	0.384	0.386	0.386	39,601
2025-12-17	0.408	0.408	0.382	0.384	0.384	38,397
2025-12-16	0.400	0.426	0.390	0.408	0.408	91,013
2025-12-15	0.395	0.404	0.390	0.404	0.404	38,810
2025-12-12	0.384	0.396	0.384	0.394	0.394	30,921
2025-12-11	0.405	0.405	0.390	0.390	0.390	613
2025-12-10	0.390	0.406	0.384	0.395	0.395	14,139
2025-12-09	0.383	0.393	0.382	0.393	0.393	1,795
2025-12-08	0.394	0.394	0.382	0.382	0.382	4,381
2025-12-05	0.390	0.395	0.382	0.382	0.382	9,402
2025-12-04	0.395	0.395	0.382	0.390	0.390	9,636
2025-12-03	0.398	0.398	0.382	0.395	0.395	12,966
2025-12-02	0.396	0.396	0.396	0.396	0.396	1
2025-12-01	0.400	0.400	0.391	0.395	0.395	5,781
2025-11-28	0.400	0.401	0.392	0.400	0.400	5,865
2025-11-27	0.401	0.401	0.392	0.401	0.401	5,871
2025-11-26	0.400	0.401	0.391	0.399	0.399	5,065
2025-11-25	0.391	0.401	0.391	0.400	0.400	6,930
2025-11-24	0.410	0.410	0.401	0.401	0.401	8,213
2025-11-21	0.410	0.410	0.401	0.410	0.410	3,658
2025-11-20	0.412	0.412	0.400	0.411	0.411	2,707
2025-11-19	0.385	0.420	0.385	0.408	0.408	18,341
2025-11-18	0.398	0.400	0.382	0.390	0.390	8,958
2025-11-17	0.401	0.415	0.390	0.400	0.400	10,875
2025-11-14	0.421	0.421	0.405	0.405	0.405	5,480
2025-11-13	0.416	0.421	0.405	0.421	0.421	12,590
2025-11-12	0.417	0.417	0.400	0.416	0.416	6,520
2025-11-11	0.400	0.420	0.400	0.417	0.417	38,345
2025-11-10	0.390	0.400	0.390	0.400	0.400	12,728

← NewerPage 4 of 22 · 1,284 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.