Europlasma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 65,000.00 | 65,000.00 | 60,000.00 | 65,000.00 | 65,000.00 | 0 |
| 2022-07-29 | 65,000.00 | 70,000.00 | 60,000.00 | 65,000.00 | 65,000.00 | 1 |
| 2022-07-28 | 70,000.00 | 75,000.00 | 65,000.00 | 70,000.00 | 70,000.00 | 1 |
| 2022-07-27 | 75,000.00 | 75,000.00 | 60,000.00 | 70,000.00 | 70,000.00 | 1 |
| 2022-07-26 | 75,000.00 | 75,000.00 | 65,000.00 | 75,000.00 | 75,000.00 | 0 |
| 2022-07-25 | 75,000.00 | 75,000.00 | 65,000.00 | 75,000.00 | 75,000.00 | 0 |
| 2022-07-22 | 75,000.00 | 90,000.00 | 70,000.00 | 80,000.00 | 80,000.00 | 1 |
| 2022-07-21 | 75,000.00 | 80,000.00 | 70,000.00 | 80,000.00 | 80,000.00 | 0 |
| 2022-07-20 | 75,000.00 | 80,000.00 | 70,000.00 | 75,000.00 | 75,000.00 | 0 |
| 2022-07-19 | 85,000.00 | 85,000.00 | 70,000.00 | 70,000.00 | 70,000.00 | 0 |
| 2022-07-18 | 85,000.00 | 85,000.00 | 80,000.00 | 85,000.00 | 85,000.00 | 0 |
| 2022-07-15 | 90,000.00 | 125,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 1 |
| 2022-07-14 | 85,000.00 | 95,000.00 | 80,000.00 | 90,000.00 | 90,000.00 | 0 |
| 2022-07-13 | 105,000.00 | 110,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 0 |
| 2022-07-12 | 120,000.00 | 120,000.00 | 95,000.00 | 105,000.00 | 105,000.00 | 0 |
| 2022-07-11 | 130,000.00 | 130,000.00 | 115,000.00 | 120,000.00 | 120,000.00 | 0 |
| 2022-07-08 | 125,000.00 | 135,000.00 | 120,000.00 | 125,000.00 | 125,000.00 | 0 |
| 2022-07-07 | 120,000.00 | 125,000.00 | 115,000.00 | 125,000.00 | 125,000.00 | 0 |
| 2022-07-06 | 130,000.00 | 135,000.00 | 120,000.00 | 125,000.00 | 125,000.00 | 0 |
| 2022-07-05 | 140,000.00 | 140,000.00 | 125,000.00 | 130,000.00 | 130,000.00 | 0 |
| 2022-07-04 | 140,000.00 | 145,000.00 | 135,000.00 | 140,000.00 | 140,000.00 | 0 |
| 2022-07-01 | 145,000.00 | 145,000.00 | 130,000.00 | 140,000.00 | 140,000.00 | 0 |
| 2022-06-30 | 140,000.00 | 200,000.00 | 130,000.00 | 140,000.00 | 140,000.00 | 1 |
| 2022-06-29 | 145,000.00 | 150,000.00 | 135,000.00 | 135,000.00 | 135,000.00 | 0 |
| 2022-06-28 | 145,000.00 | 150,000.00 | 130,000.00 | 150,000.00 | 150,000.00 | 0 |
| 2022-06-27 | 165,000.00 | 165,000.00 | 125,000.00 | 145,000.00 | 145,000.00 | 0 |
| 2022-06-24 | 175,000.00 | 180,000.00 | 155,000.00 | 160,000.00 | 160,000.00 | 0 |
| 2022-06-23 | 190,000.00 | 195,000.00 | 165,000.00 | 170,000.00 | 170,000.00 | 0 |
| 2022-06-22 | 205,000.00 | 205,000.00 | 175,000.00 | 190,000.00 | 190,000.00 | 0 |
| 2022-06-21 | 210,000.00 | 215,000.00 | 190,000.00 | 205,000.00 | 205,000.00 | 0 |
| 2022-06-20 | 210,000.00 | 225,000.00 | 200,000.00 | 200,000.00 | 200,000.00 | 0 |
| 2022-06-17 | 235,000.00 | 235,000.00 | 195,000.00 | 200,000.00 | 200,000.00 | 0 |
| 2022-06-16 | 255,000.00 | 260,000.00 | 225,000.00 | 225,000.00 | 225,000.00 | 0 |
| 2022-06-15 | 260,000.00 | 275,000.00 | 240,000.00 | 250,000.00 | 250,000.00 | 0 |
| 2022-06-14 | 325,000.00 | 325,000.00 | 255,000.00 | 260,000.00 | 260,000.00 | 0 |
| 2022-06-13 | 315,000.00 | 325,000.00 | 300,000.00 | 310,000.00 | 310,000.00 | 0 |
| 2022-06-10 | 330,000.00 | 350,000.00 | 305,000.00 | 310,000.00 | 310,000.00 | 0 |
| 2022-06-09 | 400,000.00 | 425,000.00 | 315,000.00 | 340,000.00 | 340,000.00 | 0 |
| 2022-06-08 | 440,000.00 | 440,000.00 | 395,000.00 | 400,000.00 | 400,000.00 | 0 |
| 2022-06-07 | 455,000.00 | 455,000.00 | 435,000.00 | 445,000.00 | 445,000.00 | 0 |
| 2022-06-06 | 455,000.00 | 460,000.00 | 445,000.00 | 445,000.00 | 445,000.00 | 0 |
| 2022-06-03 | 450,000.00 | 455,000.00 | 435,000.00 | 450,000.00 | 450,000.00 | 0 |
| 2022-06-02 | 460,000.00 | 460,000.00 | 430,000.00 | 440,000.00 | 440,000.00 | 0 |
| 2022-06-01 | 480,000.00 | 480,000.00 | 450,000.00 | 460,000.00 | 460,000.00 | 0 |
| 2022-05-31 | 525,000.00 | 525,000.00 | 465,000.00 | 470,000.00 | 470,000.00 | 0 |
| 2022-05-30 | 470,000.00 | 505,000.00 | 460,000.00 | 495,000.00 | 495,000.00 | 0 |
| 2022-05-27 | 460,000.00 | 480,000.00 | 450,000.00 | 460,000.00 | 460,000.00 | 0 |
| 2022-05-26 | 480,000.00 | 510,000.00 | 450,000.00 | 455,000.00 | 455,000.00 | 0 |
| 2022-05-25 | 510,000.00 | 510,000.00 | 465,000.00 | 485,000.00 | 485,000.00 | 0 |
| 2022-05-24 | 530,000.00 | 530,000.00 | 500,000.00 | 505,000.00 | 505,000.00 | 0 |
| 2022-05-23 | 630,000.00 | 720,000.00 | 490,000.00 | 520,000.00 | 520,000.00 | 1 |
| 2022-05-20 | 520,000.00 | 725,000.00 | 520,000.00 | 620,000.00 | 620,000.00 | 1 |
| 2022-05-19 | 520,000.00 | 535,000.00 | 510,000.00 | 515,000.00 | 515,000.00 | 0 |
| 2022-05-18 | 530,000.00 | 535,000.00 | 505,000.00 | 510,000.00 | 510,000.00 | 0 |
| 2022-05-17 | 525,000.00 | 555,000.00 | 510,000.00 | 530,000.00 | 530,000.00 | 0 |
| 2022-05-16 | 520,000.00 | 525,000.00 | 505,000.00 | 520,000.00 | 520,000.00 | 0 |
| 2022-05-13 | 555,000.00 | 585,000.00 | 505,000.00 | 510,000.00 | 510,000.00 | 0 |
| 2022-05-12 | 545,000.00 | 545,000.00 | 505,000.00 | 530,000.00 | 530,000.00 | 0 |
| 2022-05-11 | 600,000.00 | 600,000.00 | 515,000.00 | 535,000.00 | 535,000.00 | 0 |
| 2022-05-10 | 730,000.00 | 730,000.00 | 565,000.00 | 595,000.00 | 595,000.00 | 0 |
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.