Europlasma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.008	0.009	0.007	0.008	0.008	70,114,357
2026-04-30	0.012	0.018	0.011	0.011	0.011	168,381,306
2026-04-29	0.011	0.012	0.010	0.011	0.011	15,613,850
2026-04-28	0.010	0.012	0.010	0.011	0.011	27,626,230
2026-04-27	0.011	0.011	0.010	0.010	0.010	53,173,047
2026-04-24	0.015	0.018	0.012	0.013	0.013	88,176,417
2026-04-23	0.016	0.017	0.014	0.014	0.014	34,782,350
2026-04-22	0.014	0.017	0.013	0.016	0.016	62,567,986
2026-04-21	0.018	0.018	0.014	0.015	0.015	40,899,282
2026-04-20	0.018	0.019	0.017	0.018	0.018	21,005,541
2026-04-17	0.022	0.022	0.018	0.019	0.019	69,869,422
2026-04-16	0.028	0.029	0.022	0.022	0.022	57,217,691
2026-04-15	0.028	0.033	0.026	0.027	0.027	96,352,244
2026-04-14	0.039	0.040	0.025	0.026	0.026	91,022,636
2026-04-13	0.035	0.056	0.034	0.038	0.038	171,399,549
2026-04-10	0.035	0.042	0.024	0.034	0.034	187,790,609
2026-04-09	0.014	0.015	0.013	0.014	0.014	10,599,063
2026-04-08	0.015	0.016	0.014	0.015	0.015	6,448,724
2026-04-07	0.017	0.017	0.015	0.015	0.015	11,348,227
2026-04-02	0.018	0.019	0.016	0.017	0.017	14,129,783
2026-04-01	0.018	0.019	0.017	0.017	0.017	10,802,407
2026-03-31	0.019	0.019	0.017	0.018	0.018	12,867,342
2026-03-30	0.021	0.021	0.018	0.019	0.019	16,311,339
2026-03-27	0.021	0.023	0.020	0.021	0.021	20,695,174
2026-03-26	0.027	0.031	0.021	0.021	0.021	39,199,278
2026-03-25	0.020	0.028	0.018	0.023	0.023	13,323,985
2026-03-24	0.022	0.022	0.019	0.019	0.019	3,873,388
2026-03-23	0.024	0.026	0.019	0.022	0.022	11,305,381
2026-03-20	0.025	0.026	0.022	0.024	0.024	5,470,038
2026-03-19	0.033	0.037	0.023	0.026	0.026	18,929,828
2026-03-18	0.024	0.035	0.022	0.034	0.034	18,708,629
2026-03-17	0.021	0.025	0.020	0.025	0.025	10,023,493
2026-03-16	0.018	0.021	0.015	0.021	0.021	15,111,046
2026-03-13	0.022	0.022	0.018	0.018	0.018	8,032,107
2026-03-12	0.024	0.025	0.021	0.022	0.022	6,589,408
2026-03-11	0.028	0.029	0.023	0.024	0.024	10,991,531
2026-03-10	0.030	0.032	0.028	0.028	0.028	6,492,253
2026-03-09	0.030	0.033	0.030	0.031	0.031	4,193,265
2026-03-06	0.033	0.033	0.030	0.031	0.031	3,085,056
2026-03-05	0.036	0.037	0.032	0.032	0.032	6,154,858
2026-03-04	0.035	0.035	0.033	0.034	0.034	3,860,124
2026-03-03	0.034	0.036	0.033	0.035	0.035	4,029,068
2026-03-02	0.039	0.039	0.034	0.035	0.035	8,225,331
2026-02-27	0.034	0.036	0.033	0.036	0.036	6,974,447
2026-02-26	0.035	0.041	0.033	0.033	0.033	13,815,934
2026-02-25	0.036	0.040	0.033	0.035	0.035	6,978,106
2026-02-24	0.041	0.044	0.034	0.038	0.038	14,637,782
2026-02-23	0.040	0.057	0.034	0.039	0.039	31,057,695
2026-02-20	0.032	0.042	0.030	0.033	0.033	9,516,842
2026-02-19	0.031	0.033	0.030	0.031	0.031	1,707,827
2026-02-18	0.032	0.037	0.030	0.031	0.031	2,670,526
2026-02-17	0.033	0.033	0.031	0.032	0.032	1,788,920
2026-02-16	0.040	0.040	0.033	0.034	0.034	2,050,079
2026-02-13	0.040	0.040	0.036	0.038	0.038	2,387,954
2026-02-12	0.040	0.041	0.036	0.040	0.040	1,519,249
2026-02-11	0.043	0.046	0.039	0.041	0.041	2,267,570
2026-02-10	0.044	0.047	0.040	0.047	0.047	1,786,433
2026-02-09	0.049	0.050	0.044	0.045	0.045	2,278,797
2026-02-06	0.055	0.055	0.045	0.047	0.047	3,273,235
2026-02-05	0.058	0.059	0.051	0.053	0.053	2,138,696

← NewerPage 3 of 22 · 1,284 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.