Europacorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.409	0.414	0.401	0.414	0.414	13,647
2025-08-14	0.414	0.426	0.390	0.412	0.412	50,752
2025-08-13	0.437	0.437	0.416	0.416	0.416	11,577
2025-08-12	0.443	0.443	0.412	0.438	0.438	5,590
2025-08-11	0.405	0.445	0.405	0.443	0.443	52,489
2025-08-08	0.416	0.433	0.402	0.410	0.410	25,070
2025-08-07	0.418	0.418	0.400	0.416	0.416	19,064
2025-08-06	0.400	0.418	0.391	0.418	0.418	25,799
2025-08-05	0.428	0.428	0.390	0.400	0.400	85,530
2025-08-04	0.425	0.440	0.419	0.428	0.428	31,257
2025-08-01	0.480	0.482	0.422	0.444	0.444	54,893
2025-07-31	0.500	0.514	0.450	0.482	0.482	78,537
2025-07-30	0.456	0.518	0.456	0.504	0.504	291,269
2025-07-29	0.480	0.480	0.466	0.478	0.478	17,332
2025-07-28	0.487	0.488	0.469	0.486	0.486	40,732
2025-07-25	0.474	0.480	0.441	0.450	0.450	56,203
2025-07-24	0.465	0.487	0.465	0.474	0.474	8,284
2025-07-23	0.479	0.479	0.470	0.478	0.478	6,504
2025-07-22	0.488	0.488	0.470	0.479	0.479	17,876
2025-07-21	0.460	0.485	0.459	0.485	0.485	36,510
2025-07-18	0.455	0.460	0.455	0.456	0.456	11,276
2025-07-17	0.455	0.463	0.451	0.463	0.463	2,367
2025-07-16	0.460	0.464	0.451	0.460	0.460	8,317
2025-07-15	0.433	0.464	0.433	0.464	0.464	21,779
2025-07-14	0.433	0.440	0.433	0.433	0.433	1,539
2025-07-11	0.442	0.449	0.433	0.433	0.433	11,197
2025-07-10	0.457	0.457	0.440	0.440	0.440	1,034
2025-07-09	0.459	0.459	0.440	0.458	0.458	2,405
2025-07-08	0.459	0.459	0.441	0.457	0.457	15,365
2025-07-07	0.434	0.461	0.434	0.461	0.461	15,239
2025-07-04	0.460	0.461	0.460	0.461	0.461	1,101
2025-07-03	0.464	0.464	0.463	0.464	0.464	1,364
2025-07-02	0.465	0.466	0.460	0.460	0.460	1,471
2025-07-01	0.466	0.467	0.464	0.467	0.467	4,115
2025-06-30	0.460	0.479	0.458	0.469	0.469	20,771
2025-06-27	0.460	0.460	0.446	0.459	0.459	12,907
2025-06-26	0.480	0.480	0.446	0.460	0.460	23,638
2025-06-25	0.467	0.496	0.441	0.446	0.446	41,114
2025-06-24	0.468	0.468	0.450	0.468	0.468	7,639
2025-06-23	0.465	0.468	0.460	0.460	0.460	11,214
2025-06-20	0.470	0.473	0.450	0.467	0.467	13,217
2025-06-19	0.453	0.475	0.440	0.474	0.474	22,410
2025-06-18	0.460	0.477	0.452	0.452	0.452	21,588
2025-06-17	0.455	0.490	0.455	0.463	0.463	44,120
2025-06-16	0.466	0.466	0.434	0.455	0.455	26,476
2025-06-13	0.439	0.481	0.425	0.425	0.425	53,992
2025-06-12	0.439	0.440	0.437	0.439	0.439	1,299
2025-06-11	0.431	0.440	0.430	0.440	0.440	4,526
2025-06-10	0.425	0.430	0.425	0.430	0.430	7,160
2025-06-09	0.454	0.454	0.430	0.432	0.432	7,701
2025-06-06	0.443	0.450	0.430	0.430	0.430	9,099
2025-06-05	0.422	0.445	0.421	0.445	0.445	30,704
2025-06-04	0.465	0.465	0.411	0.420	0.420	71,004
2025-06-03	0.465	0.465	0.451	0.451	0.451	1,735
2025-06-02	0.470	0.470	0.450	0.459	0.459	9,841
2025-05-30	0.486	0.489	0.445	0.445	0.445	36,721
2025-05-29	0.497	0.540	0.465	0.477	0.477	216,658
2025-05-28	0.428	0.468	0.420	0.453	0.453	35,251
2025-05-27	0.420	0.425	0.411	0.424	0.424	6,301
2025-05-26	0.410	0.420	0.410	0.420	0.420	723

← NewerPage 6 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.