Europacorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.415	0.415	0.395	0.396	0.396	11,524
2025-11-06	0.417	0.417	0.405	0.417	0.417	16,367
2025-11-05	0.414	0.417	0.405	0.417	0.417	16,289
2025-11-04	0.418	0.427	0.414	0.418	0.418	6,907
2025-11-03	0.420	0.443	0.413	0.418	0.418	20,489
2025-10-31	0.424	0.424	0.412	0.419	0.419	5,668
2025-10-30	0.419	0.424	0.412	0.423	0.423	6,773
2025-10-29	0.430	0.430	0.413	0.422	0.422	4,765
2025-10-28	0.420	0.424	0.413	0.420	0.420	7,926
2025-10-27	0.428	0.430	0.413	0.414	0.414	5,970
2025-10-24	0.413	0.429	0.413	0.417	0.417	9,806
2025-10-23	0.434	0.437	0.410	0.414	0.414	16,433
2025-10-22	0.440	0.440	0.428	0.434	0.434	762
2025-10-21	0.439	0.440	0.430	0.438	0.438	5,184
2025-10-20	0.450	0.450	0.429	0.439	0.439	11,176
2025-10-17	0.450	0.450	0.421	0.450	0.450	12,562
2025-10-16	0.437	0.456	0.430	0.440	0.440	45,198
2025-10-15	0.430	0.437	0.419	0.437	0.437	17,282
2025-10-14	0.430	0.430	0.418	0.428	0.428	13,247
2025-10-13	0.465	0.466	0.419	0.432	0.432	153,113
2025-10-10	0.470	0.479	0.465	0.479	0.479	33,305
2025-10-09	0.483	0.483	0.465	0.470	0.470	33,885
2025-10-08	0.490	0.492	0.460	0.480	0.480	79,558
2025-10-07	0.490	0.490	0.450	0.479	0.479	57,381
2025-10-06	0.448	0.480	0.430	0.480	0.480	175,355
2025-10-03	0.440	0.470	0.421	0.448	0.448	102,108
2025-10-02	0.430	0.440	0.410	0.420	0.420	68,922
2025-10-01	0.377	0.440	0.376	0.429	0.429	300,760
2025-09-30	0.370	0.377	0.350	0.369	0.369	8,401
2025-09-29	0.355	0.374	0.351	0.370	0.370	41,832
2025-09-26	0.359	0.359	0.344	0.356	0.356	8,294
2025-09-25	0.353	0.364	0.350	0.357	0.357	10,341
2025-09-24	0.363	0.364	0.351	0.351	0.351	5,168
2025-09-23	0.369	0.372	0.340	0.363	0.363	71,454
2025-09-22	0.340	0.376	0.340	0.370	0.370	48,931
2025-09-19	0.362	0.368	0.340	0.340	0.340	25,952
2025-09-18	0.370	0.374	0.346	0.362	0.362	22,517
2025-09-17	0.368	0.378	0.345	0.376	0.376	43,943
2025-09-16	0.377	0.377	0.377	0.377	0.377	1,704
2025-09-15	0.368	0.377	0.368	0.377	0.377	613
2025-09-12	0.369	0.378	0.368	0.378	0.378	19,559
2025-09-11	0.368	0.374	0.356	0.369	0.369	5,855
2025-09-10	0.369	0.369	0.356	0.367	0.367	4,116
2025-09-09	0.360	0.370	0.356	0.369	0.369	13,979
2025-09-08	0.365	0.374	0.356	0.360	0.360	6,936
2025-09-05	0.378	0.378	0.356	0.356	0.356	10,853
2025-09-04	0.357	0.374	0.357	0.374	0.374	8,309
2025-09-03	0.366	0.374	0.352	0.356	0.356	33,875
2025-09-02	0.375	0.375	0.366	0.374	0.374	3,993
2025-09-01	0.370	0.375	0.364	0.375	0.375	9,455
2025-08-29	0.382	0.385	0.370	0.379	0.379	19,909
2025-08-28	0.381	0.384	0.375	0.384	0.384	9,643
2025-08-27	0.382	0.384	0.371	0.382	0.382	11,748
2025-08-26	0.395	0.395	0.371	0.382	0.382	19,115
2025-08-25	0.415	0.415	0.371	0.371	0.371	88,213
2025-08-22	0.414	0.414	0.401	0.408	0.408	22,299
2025-08-21	0.400	0.415	0.400	0.415	0.415	1,980
2025-08-20	0.421	0.421	0.400	0.400	0.400	24,760
2025-08-19	0.427	0.427	0.401	0.401	0.401	46,045
2025-08-18	0.414	0.419	0.396	0.396	0.396	15,186

← NewerPage 5 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.