Europlasma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 1.031 | 1.031 | 0.905 | 0.945 | 2,362.50 | 20 |
| 2024-06-13 | 1.180 | 1.200 | 1.023 | 1.050 | 2,625.00 | 26 |
| 2024-06-12 | 1.188 | 1.280 | 1.161 | 1.200 | 3,000.00 | 13 |
| 2024-06-11 | 1.240 | 1.285 | 1.200 | 1.231 | 3,076.50 | 23 |
| 2024-06-10 | 1.350 | 1.350 | 1.230 | 1.250 | 3,126.00 | 23 |
| 2024-06-07 | 1.270 | 1.360 | 1.270 | 1.320 | 3,301.00 | 14 |
| 2024-06-06 | 1.389 | 1.389 | 1.270 | 1.270 | 3,175.00 | 40 |
| 2024-06-05 | 1.280 | 1.480 | 1.255 | 1.330 | 3,325.50 | 62 |
| 2024-06-04 | 1.230 | 1.285 | 1.230 | 1.260 | 3,150.00 | 16 |
| 2024-06-03 | 1.490 | 1.500 | 1.230 | 1.230 | 3,075.00 | 31 |
| 2024-05-31 | 1.600 | 1.600 | 1.500 | 1.525 | 3,812.00 | 26 |
| 2024-05-30 | 1.710 | 1.710 | 1.510 | 1.600 | 4,000.00 | 20 |
| 2024-05-29 | 1.798 | 2.031 | 1.610 | 1.740 | 4,350.00 | 40 |
| 2024-05-28 | 1.500 | 2.140 | 1.400 | 1.760 | 4,400.00 | 38 |
| 2024-05-27 | 0.000 | 0.000 | 0.000 | 0.000 | 3,750.00 | 43 |
| 2024-05-24 | 0.001 | 0.001 | 0.000 | 0.000 | 3,750.00 | 99 |
| 2024-05-23 | 0.001 | 0.001 | 0.000 | 0.001 | 6,250.00 | 121 |
| 2024-05-22 | 0.001 | 0.001 | 0.001 | 0.001 | 6,250.00 | 19 |
| 2024-05-21 | 0.001 | 0.001 | 0.001 | 0.001 | 7,500.00 | 18 |
| 2024-05-20 | 0.001 | 0.001 | 0.001 | 0.001 | 8,750.00 | 33 |
| 2024-05-17 | 0.001 | 0.001 | 0.001 | 0.001 | 8,750.00 | 25 |
| 2024-05-16 | 0.001 | 0.001 | 0.001 | 0.001 | 8,750.00 | 24 |
| 2024-05-15 | 0.001 | 0.001 | 0.001 | 0.001 | 12,500.00 | 48 |
| 2024-05-14 | 0.001 | 0.001 | 0.001 | 0.001 | 8,750.00 | 77 |
| 2024-05-13 | 0.002 | 0.003 | 0.001 | 0.002 | 21,250.00 | 145 |
| 2024-05-10 | 0.001 | 0.001 | 0.001 | 0.001 | 10,000.00 | 52 |
| 2024-05-09 | 0.001 | 0.001 | 0.001 | 0.001 | 7,500.00 | 12 |
| 2024-05-08 | 0.000 | 0.001 | 0.000 | 0.001 | 7,500.00 | 118 |
| 2024-05-07 | 0.000 | 0.000 | 0.000 | 0.000 | 3,750.00 | 18 |
| 2024-05-06 | 0.000 | 0.000 | 0.000 | 0.000 | 1,250.00 | 16 |
| 2024-05-03 | 0.000 | 0.000 | 0.000 | 0.000 | 2,500.00 | 53 |
| 2024-05-02 | 0.000 | 0.000 | 0.000 | 0.000 | 3,750.00 | 13 |
| 2024-04-30 | 0.000 | 0.000 | 0.000 | 0.000 | 2,500.00 | 4 |
| 2024-04-29 | 0.000 | 0.000 | 0.000 | 0.000 | 2,500.00 | 13 |
| 2024-04-26 | 0.000 | 0.000 | 0.000 | 0.000 | 5,000.00 | 9 |
| 2024-04-25 | 0.000 | 0.000 | 0.000 | 0.000 | 5,000.00 | 12 |
| 2024-04-24 | 0.001 | 0.001 | 0.000 | 0.000 | 5,000.00 | 4 |
| 2024-04-23 | 0.001 | 0.001 | 0.000 | 0.001 | 6,250.00 | 5 |
| 2024-04-22 | 0.000 | 0.001 | 0.000 | 0.001 | 6,250.00 | 5 |
| 2024-04-19 | 0.001 | 0.001 | 0.000 | 0.000 | 5,000.00 | 4 |
| 2024-04-18 | 0.001 | 0.001 | 0.000 | 0.001 | 6,250.00 | 6 |
| 2024-04-17 | 0.001 | 0.001 | 0.001 | 0.001 | 6,250.00 | 1 |
| 2024-04-16 | 0.001 | 0.001 | 0.000 | 0.001 | 7,500.00 | 8 |
| 2024-04-15 | 0.001 | 0.001 | 0.000 | 0.001 | 6,250.00 | 4 |
| 2024-04-12 | 0.001 | 0.001 | 0.000 | 0.001 | 6,250.00 | 12 |
| 2024-04-11 | 0.001 | 0.001 | 0.001 | 0.001 | 6,250.00 | 12 |
| 2024-04-10 | 0.001 | 0.001 | 0.001 | 0.001 | 6,250.00 | 17 |
| 2024-04-09 | 0.001 | 0.001 | 0.001 | 0.001 | 8,750.00 | 6 |
| 2024-04-08 | 0.001 | 0.001 | 0.001 | 0.001 | 7,500.00 | 5 |
| 2024-04-05 | 0.001 | 0.001 | 0.001 | 0.001 | 7,500.00 | 7 |
| 2024-04-04 | 0.001 | 0.001 | 0.001 | 0.001 | 7,500.00 | 8 |
| 2024-04-03 | 0.001 | 0.001 | 0.001 | 0.001 | 7,500.00 | 10 |
| 2024-04-02 | 0.001 | 0.001 | 0.001 | 0.001 | 7,500.00 | 18 |
| 2024-03-28 | 0.001 | 0.001 | 0.001 | 0.001 | 10,000.00 | 16 |
| 2024-03-27 | 0.001 | 0.001 | 0.001 | 0.001 | 11,250.00 | 24 |
| 2024-03-26 | 0.001 | 0.001 | 0.001 | 0.001 | 10,000.00 | 9 |
| 2024-03-25 | 0.001 | 0.001 | 0.001 | 0.001 | 11,250.00 | 8 |
| 2024-03-22 | 0.001 | 0.001 | 0.001 | 0.001 | 12,500.00 | 5 |
| 2024-03-21 | 0.001 | 0.001 | 0.001 | 0.001 | 12,500.00 | 11 |
| 2024-03-20 | 0.001 | 0.001 | 0.001 | 0.001 | 12,500.00 | 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.