Europacorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.410	0.420	0.410	0.420	0.420	723
2025-05-23	0.426	0.426	0.410	0.419	0.419	8,443
2025-05-22	0.422	0.424	0.410	0.424	0.424	8,496
2025-05-21	0.416	0.420	0.410	0.420	0.420	11,651
2025-05-20	0.415	0.416	0.410	0.416	0.416	7,748
2025-05-19	0.417	0.417	0.410	0.415	0.415	3,917
2025-05-16	0.420	0.420	0.410	0.415	0.415	5,725
2025-05-15	0.418	0.420	0.409	0.420	0.420	8,345
2025-05-14	0.418	0.418	0.410	0.418	0.418	55
2025-05-13	0.419	0.419	0.410	0.410	0.410	2,296
2025-05-12	0.395	0.420	0.395	0.420	0.420	8,626
2025-05-09	0.405	0.410	0.405	0.405	0.405	1,226
2025-05-08	0.410	0.420	0.405	0.405	0.405	2,399
2025-05-07	0.429	0.429	0.405	0.405	0.405	7,615
2025-05-06	0.429	0.429	0.405	0.429	0.429	6,339
2025-05-05	0.412	0.432	0.412	0.430	0.430	9,996
2025-05-02	0.413	0.432	0.412	0.418	0.418	8,496
2025-04-30	0.412	0.432	0.412	0.420	0.420	15,745
2025-04-29	0.430	0.430	0.412	0.412	0.412	2,386
2025-04-28	0.390	0.432	0.390	0.410	0.410	30,739
2025-04-25	0.392	0.398	0.390	0.390	0.390	6,371
2025-04-24	0.398	0.398	0.392	0.392	0.392	1,128
2025-04-23	0.399	0.400	0.390	0.398	0.398	6,607
2025-04-22	0.390	0.400	0.380	0.400	0.400	2,751
2025-04-17	0.390	0.395	0.373	0.392	0.392	8,942
2025-04-16	0.395	0.395	0.373	0.390	0.390	6,278
2025-04-15	0.395	0.400	0.390	0.395	0.395	3,940
2025-04-14	0.400	0.400	0.372	0.393	0.393	3,322
2025-04-11	0.430	0.430	0.364	0.400	0.400	38,683
2025-04-10	0.430	0.430	0.376	0.400	0.400	34,694
2025-04-09	0.432	0.432	0.395	0.400	0.400	7,636
2025-04-08	0.415	0.440	0.415	0.432	0.432	9,825
2025-04-07	0.390	0.410	0.370	0.400	0.400	11,636
2025-04-04	0.432	0.443	0.351	0.405	0.405	75,570
2025-04-03	0.443	0.444	0.440	0.444	0.444	346
2025-04-02	0.441	0.453	0.441	0.444	0.444	3,475
2025-04-01	0.431	0.453	0.431	0.441	0.441	9,691
2025-03-31	0.461	0.467	0.449	0.467	0.467	9,780
2025-03-28	0.463	0.478	0.460	0.460	0.460	22,261
2025-03-27	0.465	0.465	0.460	0.463	0.463	1,215
2025-03-26	0.465	0.466	0.460	0.460	0.460	6,599
2025-03-25	0.461	0.465	0.461	0.465	0.465	2
2025-03-24	0.465	0.468	0.455	0.455	0.455	3,910
2025-03-21	0.469	0.469	0.455	0.468	0.468	1,557
2025-03-20	0.473	0.473	0.446	0.470	0.470	7,312
2025-03-19	0.469	0.469	0.462	0.468	0.468	10,065
2025-03-18	0.459	0.461	0.444	0.460	0.460	1,884
2025-03-17	0.430	0.460	0.430	0.460	0.460	31,003
2025-03-14	0.440	0.440	0.430	0.430	0.430	4,318
2025-03-13	0.430	0.439	0.430	0.439	0.439	5,472
2025-03-12	0.446	0.446	0.431	0.443	0.443	1,036
2025-03-11	0.449	0.449	0.430	0.446	0.446	7,885
2025-03-10	0.455	0.456	0.435	0.449	0.449	4,854
2025-03-07	0.460	0.463	0.431	0.456	0.456	27,680
2025-03-06	0.469	0.473	0.446	0.464	0.464	25,151
2025-03-05	0.478	0.487	0.451	0.460	0.460	30,139
2025-03-04	0.480	0.496	0.455	0.471	0.471	31,720
2025-03-03	0.494	0.496	0.480	0.496	0.496	6,339
2025-02-28	0.462	0.504	0.456	0.494	0.494	25,383
2025-02-27	0.470	0.480	0.460	0.460	0.460	11,227

← NewerPage 7 of 22 · 1,285 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.