Europacorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.470	0.477	0.455	0.470	0.470	5,773
2025-02-25	0.478	0.478	0.466	0.475	0.475	3,129
2025-02-24	0.478	0.478	0.462	0.475	0.475	12,780
2025-02-21	0.455	0.477	0.455	0.477	0.477	15,275
2025-02-20	0.480	0.481	0.454	0.460	0.460	9,439
2025-02-19	0.471	0.484	0.471	0.480	0.480	7,478
2025-02-18	0.516	0.516	0.443	0.480	0.480	44,179
2025-02-17	0.450	0.528	0.441	0.512	0.512	134,389
2025-02-14	0.456	0.456	0.441	0.450	0.450	38,820
2025-02-13	0.454	0.456	0.429	0.456	0.456	64,742
2025-02-12	0.448	0.454	0.426	0.454	0.454	33,127
2025-02-11	0.456	0.456	0.413	0.445	0.445	52,395
2025-02-10	0.415	0.456	0.400	0.435	0.435	89,229
2025-02-07	0.390	0.415	0.390	0.415	0.415	69,217
2025-02-06	0.388	0.388	0.351	0.383	0.383	39,684
2025-02-05	0.361	0.387	0.350	0.374	0.374	24,051
2025-02-04	0.362	0.362	0.348	0.361	0.361	7,959
2025-02-03	0.354	0.362	0.350	0.361	0.361	3,887
2025-01-31	0.356	0.357	0.350	0.357	0.357	6,364
2025-01-30	0.350	0.357	0.350	0.357	0.357	5,161
2025-01-29	0.341	0.356	0.340	0.352	0.352	51,825
2025-01-28	0.351	0.358	0.344	0.349	0.349	22,734
2025-01-27	0.350	0.359	0.345	0.357	0.357	7,596
2025-01-24	0.342	0.357	0.340	0.348	0.348	12,426
2025-01-23	0.350	0.377	0.335	0.342	0.342	53,366
2025-01-22	0.342	0.410	0.340	0.350	0.350	363,198
2025-01-21	0.342	0.342	0.334	0.340	0.340	2,718
2025-01-20	0.337	0.342	0.334	0.334	0.334	14,939
2025-01-17	0.332	0.337	0.330	0.337	0.337	11,761
2025-01-16	0.328	0.333	0.324	0.333	0.333	6,591
2025-01-15	0.330	0.330	0.326	0.329	0.329	1,794
2025-01-14	0.326	0.337	0.326	0.330	0.330	22,586
2025-01-13	0.330	0.336	0.327	0.332	0.332	11,092
2025-01-10	0.326	0.330	0.325	0.329	0.329	14,204
2025-01-09	0.324	0.332	0.323	0.324	0.324	9,526
2025-01-08	0.335	0.335	0.321	0.330	0.330	25,159
2025-01-07	0.330	0.335	0.311	0.335	0.335	32,930
2025-01-06	0.337	0.337	0.324	0.324	0.324	12,038
2025-01-03	0.315	0.356	0.315	0.335	0.335	42,094
2025-01-02	0.327	0.358	0.313	0.315	0.315	126,939
2024-12-31	0.324	0.329	0.313	0.313	0.313	3,514
2024-12-30	0.328	0.332	0.317	0.320	0.320	10,365
2024-12-27	0.332	0.332	0.311	0.328	0.328	11,642
2024-12-24	0.326	0.331	0.304	0.331	0.331	22,009
2024-12-23	0.320	0.332	0.320	0.330	0.330	11,837
2024-12-20	0.336	0.346	0.328	0.328	0.328	25,801
2024-12-19	0.334	0.345	0.330	0.340	0.340	9,063
2024-12-18	0.334	0.344	0.334	0.334	0.334	4,954
2024-12-17	0.340	0.345	0.335	0.345	0.345	15,379
2024-12-16	0.334	0.344	0.332	0.342	0.342	11,515
2024-12-13	0.322	0.335	0.322	0.335	0.335	3,419
2024-12-12	0.338	0.346	0.321	0.322	0.322	24,120
2024-12-11	0.345	0.347	0.340	0.340	0.340	13,732
2024-12-10	0.340	0.348	0.338	0.348	0.348	10,186
2024-12-09	0.352	0.352	0.336	0.350	0.350	25,895
2024-12-06	0.345	0.352	0.336	0.350	0.350	7,907
2024-12-05	0.347	0.356	0.340	0.347	0.347	7,315
2024-12-04	0.350	0.361	0.347	0.350	0.350	6,407
2024-12-03	0.345	0.356	0.345	0.352	0.352	1,529
2024-12-02	0.362	0.373	0.342	0.346	0.346	10,954

← NewerPage 8 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.