Europacorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	0.372	0.377	0.364	0.370	0.370	10,828
2024-11-28	0.382	0.382	0.369	0.374	0.374	8,362
2024-11-27	0.377	0.382	0.368	0.378	0.378	9,220
2024-11-26	0.374	0.381	0.372	0.381	0.381	2,868
2024-11-25	0.380	0.387	0.373	0.375	0.375	18,252
2024-11-22	0.387	0.388	0.380	0.387	0.387	1,139
2024-11-21	0.387	0.388	0.377	0.388	0.388	13,404
2024-11-20	0.386	0.387	0.381	0.387	0.387	14
2024-11-19	0.383	0.387	0.381	0.387	0.387	3,848
2024-11-18	0.383	0.385	0.380	0.385	0.385	1,994
2024-11-15	0.381	0.386	0.381	0.386	0.386	344
2024-11-14	0.380	0.389	0.380	0.389	0.389	3,944
2024-11-13	0.399	0.399	0.386	0.390	0.390	2,133
2024-11-12	0.380	0.406	0.380	0.400	0.400	15,739
2024-11-11	0.406	0.410	0.391	0.406	0.406	6,402
2024-11-08	0.402	0.421	0.401	0.410	0.410	5,473
2024-11-07	0.402	0.404	0.397	0.404	0.404	604
2024-11-06	0.398	0.404	0.396	0.404	0.404	3,541
2024-11-05	0.396	0.400	0.396	0.400	0.400	3,627
2024-11-04	0.398	0.399	0.391	0.398	0.398	5,009
2024-11-01	0.396	0.400	0.391	0.400	0.400	3,849
2024-10-31	0.397	0.399	0.391	0.398	0.398	2,190
2024-10-30	0.397	0.400	0.397	0.400	0.400	69
2024-10-29	0.390	0.400	0.390	0.400	0.400	5,325
2024-10-28	0.406	0.406	0.390	0.400	0.400	4,977
2024-10-25	0.397	0.418	0.381	0.408	0.408	13,641
2024-10-24	0.410	0.423	0.396	0.396	0.396	7,923
2024-10-23	0.416	0.420	0.405	0.410	0.410	13,439
2024-10-22	0.414	0.420	0.410	0.415	0.415	12,092
2024-10-21	0.430	0.430	0.414	0.414	0.414	17,213
2024-10-18	0.423	0.435	0.414	0.435	0.435	9,353
2024-10-17	0.422	0.447	0.422	0.425	0.425	2,826
2024-10-16	0.445	0.446	0.420	0.440	0.440	7,007
2024-10-15	0.454	0.454	0.420	0.448	0.448	8,566
2024-10-14	0.449	0.455	0.420	0.455	0.455	19,033
2024-10-11	0.468	0.468	0.432	0.449	0.449	12,468
2024-10-10	0.460	0.469	0.436	0.469	0.469	17,254
2024-10-09	0.484	0.484	0.450	0.460	0.460	16,538
2024-10-08	0.487	0.487	0.461	0.487	0.487	3,383
2024-10-07	0.493	0.494	0.472	0.480	0.480	4,879
2024-10-04	0.478	0.494	0.471	0.494	0.494	8,372
2024-10-03	0.494	0.494	0.469	0.493	0.493	5,646
2024-10-02	0.494	0.495	0.478	0.495	0.495	9,083
2024-10-01	0.498	0.498	0.477	0.494	0.494	4,488
2024-09-30	0.456	0.498	0.455	0.498	0.498	39,120
2024-09-27	0.472	0.536	0.450	0.471	0.471	99,447
2024-09-26	0.499	0.499	0.471	0.471	0.471	26,432
2024-09-25	0.481	0.500	0.472	0.500	0.500	22,649
2024-09-24	0.528	0.528	0.482	0.491	0.491	35,492
2024-09-23	0.536	0.536	0.485	0.530	0.530	158,143
2024-09-20	0.494	0.494	0.454	0.454	0.454	30,891
2024-09-19	0.510	0.514	0.472	0.474	0.474	39,298
2024-09-18	0.532	0.536	0.504	0.510	0.510	34,304
2024-09-17	0.522	0.532	0.520	0.530	0.530	9,572
2024-09-16	0.530	0.542	0.522	0.524	0.524	10,415
2024-09-13	0.550	0.566	0.520	0.548	0.548	59,764
2024-09-12	0.564	0.570	0.542	0.570	0.570	23,331
2024-09-11	0.548	0.570	0.534	0.564	0.564	31,198
2024-09-10	0.570	0.570	0.522	0.552	0.552	38,174
2024-09-09	0.602	0.606	0.512	0.560	0.560	118,180

← NewerPage 9 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.