Europlasma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 0.168 | 0.168 | 0.152 | 0.158 | 395.00 | 55 |
| 2024-09-05 | 0.170 | 0.170 | 0.160 | 0.165 | 412.50 | 59 |
| 2024-09-04 | 0.178 | 0.178 | 0.170 | 0.174 | 434.25 | 31 |
| 2024-09-03 | 0.193 | 0.200 | 0.175 | 0.175 | 437.50 | 112 |
| 2024-09-02 | 0.211 | 0.218 | 0.192 | 0.200 | 499.50 | 73 |
| 2024-08-30 | 0.220 | 0.220 | 0.210 | 0.210 | 526.00 | 43 |
| 2024-08-29 | 0.220 | 0.221 | 0.213 | 0.213 | 532.50 | 65 |
| 2024-08-28 | 0.217 | 0.225 | 0.214 | 0.215 | 537.75 | 46 |
| 2024-08-27 | 0.214 | 0.223 | 0.213 | 0.213 | 533.25 | 32 |
| 2024-08-26 | 0.242 | 0.242 | 0.213 | 0.213 | 533.00 | 114 |
| 2024-08-23 | 0.221 | 0.241 | 0.213 | 0.240 | 600.00 | 92 |
| 2024-08-22 | 0.255 | 0.255 | 0.220 | 0.221 | 551.25 | 177 |
| 2024-08-21 | 0.222 | 0.295 | 0.222 | 0.250 | 625.00 | 289 |
| 2024-08-20 | 0.211 | 0.256 | 0.210 | 0.218 | 545.50 | 138 |
| 2024-08-19 | 0.216 | 0.216 | 0.210 | 0.214 | 535.00 | 24 |
| 2024-08-16 | 0.223 | 0.225 | 0.210 | 0.216 | 539.75 | 56 |
| 2024-08-15 | 0.234 | 0.234 | 0.213 | 0.216 | 540.25 | 62 |
| 2024-08-14 | 0.240 | 0.245 | 0.223 | 0.235 | 586.50 | 57 |
| 2024-08-13 | 0.260 | 0.260 | 0.236 | 0.240 | 600.00 | 31 |
| 2024-08-12 | 0.262 | 0.262 | 0.250 | 0.250 | 625.00 | 32 |
| 2024-08-09 | 0.262 | 0.262 | 0.245 | 0.258 | 644.25 | 20 |
| 2024-08-08 | 0.268 | 0.268 | 0.250 | 0.250 | 625.00 | 50 |
| 2024-08-07 | 0.272 | 0.285 | 0.255 | 0.268 | 670.00 | 49 |
| 2024-08-06 | 0.284 | 0.294 | 0.272 | 0.280 | 699.75 | 35 |
| 2024-08-05 | 0.313 | 0.313 | 0.270 | 0.285 | 712.50 | 50 |
| 2024-08-02 | 0.310 | 0.330 | 0.301 | 0.301 | 752.50 | 82 |
| 2024-08-01 | 0.330 | 0.349 | 0.305 | 0.305 | 763.00 | 71 |
| 2024-07-31 | 0.339 | 0.410 | 0.320 | 0.330 | 825.00 | 213 |
| 2024-07-30 | 0.328 | 0.330 | 0.314 | 0.314 | 784.75 | 20 |
| 2024-07-29 | 0.333 | 0.333 | 0.311 | 0.311 | 777.75 | 38 |
| 2024-07-26 | 0.340 | 0.340 | 0.312 | 0.330 | 825.00 | 74 |
| 2024-07-25 | 0.365 | 0.365 | 0.329 | 0.345 | 862.50 | 42 |
| 2024-07-24 | 0.370 | 0.385 | 0.333 | 0.350 | 875.00 | 72 |
| 2024-07-23 | 0.382 | 0.450 | 0.360 | 0.360 | 900.00 | 153 |
| 2024-07-22 | 0.453 | 0.492 | 0.420 | 0.420 | 1,050.00 | 53 |
| 2024-07-19 | 0.529 | 0.574 | 0.461 | 0.470 | 1,175.00 | 118 |
| 2024-07-18 | 0.630 | 0.660 | 0.508 | 0.510 | 1,275.00 | 191 |
| 2024-07-17 | 0.900 | 0.900 | 0.530 | 0.535 | 1,337.50 | 164 |
| 2024-07-16 | 0.431 | 0.920 | 0.412 | 0.780 | 1,950.50 | 375 |
| 2024-07-15 | 0.396 | 0.399 | 0.360 | 0.385 | 962.50 | 25 |
| 2024-07-12 | 0.390 | 0.397 | 0.380 | 0.386 | 965.75 | 24 |
| 2024-07-11 | 0.400 | 0.417 | 0.390 | 0.390 | 975.25 | 19 |
| 2024-07-10 | 0.425 | 0.430 | 0.400 | 0.400 | 1,000.00 | 28 |
| 2024-07-09 | 0.420 | 0.425 | 0.401 | 0.420 | 1,050.00 | 16 |
| 2024-07-08 | 0.448 | 0.448 | 0.414 | 0.414 | 1,035.00 | 27 |
| 2024-07-05 | 0.440 | 0.450 | 0.420 | 0.420 | 1,050.25 | 14 |
| 2024-07-04 | 0.467 | 0.467 | 0.422 | 0.438 | 1,095.00 | 19 |
| 2024-07-03 | 0.480 | 0.481 | 0.430 | 0.468 | 1,169.75 | 28 |
| 2024-07-02 | 0.510 | 0.520 | 0.480 | 0.480 | 1,200.25 | 26 |
| 2024-07-01 | 0.549 | 0.600 | 0.510 | 0.510 | 1,275.25 | 40 |
| 2024-06-28 | 0.538 | 0.650 | 0.500 | 0.502 | 1,255.00 | 93 |
| 2024-06-27 | 0.560 | 0.560 | 0.500 | 0.524 | 1,309.50 | 27 |
| 2024-06-26 | 0.571 | 0.595 | 0.550 | 0.550 | 1,375.00 | 24 |
| 2024-06-25 | 0.699 | 0.699 | 0.570 | 0.620 | 1,549.75 | 28 |
| 2024-06-24 | 0.700 | 0.728 | 0.662 | 0.690 | 1,725.00 | 13 |
| 2024-06-21 | 0.730 | 0.730 | 0.662 | 0.700 | 1,750.00 | 14 |
| 2024-06-20 | 0.848 | 0.848 | 0.722 | 0.730 | 1,825.00 | 24 |
| 2024-06-19 | 0.980 | 0.980 | 0.800 | 0.802 | 2,005.00 | 35 |
| 2024-06-18 | 0.980 | 0.990 | 0.945 | 0.980 | 2,449.50 | 4 |
| 2024-06-17 | 0.945 | 0.990 | 0.930 | 0.953 | 2,381.75 | 12 |
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.