Europlasma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	0.007	0.007	0.006	0.006	76,250.00	1
2023-12-20	0.008	0.008	0.007	0.007	88,750.00	1
2023-12-19	0.008	0.008	0.007	0.007	92,500.00	0
2023-12-18	0.008	0.008	0.008	0.008	96,250.00	0
2023-12-15	0.008	0.009	0.007	0.008	96,250.00	1
2023-12-14	0.009	0.011	0.007	0.008	93,750.00	3
2023-12-13	0.009	0.013	0.008	0.009	112,500.00	11
2023-12-12	0.008	0.008	0.007	0.007	86,250.00	0
2023-12-11	0.009	0.009	0.007	0.008	96,250.00	1
2023-12-08	0.009	0.009	0.009	0.009	106,250.00	0
2023-12-07	0.010	0.011	0.008	0.009	106,250.00	0
2023-12-06	0.010	0.010	0.009	0.009	116,250.00	0
2023-12-05	0.010	0.011	0.009	0.009	117,500.00	0
2023-12-04	0.012	0.014	0.010	0.010	126,250.00	1
2023-12-01	0.012	0.013	0.011	0.012	147,500.00	0
2023-11-30	0.012	0.012	0.011	0.012	145,000.00	0
2023-11-29	0.013	0.013	0.012	0.012	146,250.00	0
2023-11-28	0.012	0.015	0.012	0.012	151,250.00	0
2023-11-27	0.016	0.018	0.012	0.012	147,500.00	0
2023-11-24	0.014	0.017	0.014	0.014	175,000.00	1
2023-11-23	0.016	0.017	0.014	0.014	168,750.00	0
2023-11-22	0.018	0.018	0.015	0.016	200,000.00	0
2023-11-21	0.020	0.021	0.016	0.018	221,250.00	0
2023-11-20	0.019	0.022	0.018	0.020	251,250.00	0
2023-11-17	0.022	0.023	0.018	0.020	255,000.00	0
2023-11-16	0.026	0.026	0.023	0.023	281,250.00	0
2023-11-15	0.024	0.027	0.024	0.025	313,750.00	0
2023-11-14	0.031	0.031	0.023	0.024	305,000.00	1
2023-11-13	0.034	0.035	0.028	0.030	375,000.00	1
2023-11-10	0.035	0.044	0.029	0.032	400,000.00	3
2023-11-09	0.022	0.047	0.020	0.032	400,000.00	6
2023-11-08	0.025	0.028	0.020	0.021	263,750.00	1
2023-11-07	0.033	0.048	0.023	0.027	340,000.00	6
2023-11-06	0.008	0.032	0.007	0.030	375,000.00	6
2023-11-03	0.006	0.010	0.006	0.007	86,250.00	1
2023-11-02	0.006	0.006	0.005	0.005	67,500.00	0
2023-11-01	0.006	0.006	0.005	0.006	73,750.00	0
2023-10-31	0.005	0.006	0.005	0.005	62,500.00	0
2023-10-30	0.004	0.005	0.004	0.005	56,250.00	0
2023-10-27	0.005	0.005	0.004	0.005	57,500.00	0
2023-10-26	0.005	0.005	0.005	0.005	62,500.00	0
2023-10-25	0.006	0.006	0.005	0.005	61,250.00	0
2023-10-24	0.006	0.007	0.006	0.006	72,500.00	0
2023-10-23	0.006	0.007	0.006	0.006	77,500.00	0
2023-10-20	0.005	0.007	0.005	0.006	75,000.00	0
2023-10-19	0.006	0.006	0.005	0.005	67,500.00	0
2023-10-18	0.006	0.006	0.005	0.006	71,250.00	0
2023-10-17	0.006	0.007	0.006	0.006	70,000.00	0
2023-10-16	0.006	0.007	0.006	0.006	75,000.00	0
2023-10-13	0.007	0.007	0.006	0.006	80,000.00	0
2023-10-12	0.009	0.009	0.006	0.006	80,000.00	1
2023-10-11	0.011	0.011	0.008	0.009	110,000.00	1
2023-10-10	0.015	0.018	0.010	0.011	131,250.00	1
2023-10-09	0.009	0.015	0.008	0.015	181,250.00	0
2023-10-06	0.008	0.008	0.008	0.008	102,500.00	0
2023-10-05	0.009	0.009	0.008	0.008	105,000.00	0
2023-10-04	0.010	0.010	0.009	0.009	113,750.00	0
2023-10-03	0.010	0.010	0.009	0.009	117,500.00	0
2023-10-02	0.011	0.011	0.009	0.010	126,250.00	0
2023-09-29	0.010	0.011	0.010	0.011	132,500.00	0

← NewerPage 13 of 22 · 1,281 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.