Europlasma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.473	0.500	0.426	0.458	0.458	76,407
2025-11-07	0.530	0.530	0.473	0.473	0.473	36,166
2025-11-06	0.520	0.535	0.500	0.514	0.514	47,612
2025-11-05	0.523	0.523	0.500	0.519	0.519	46,479
2025-11-04	0.610	0.610	0.510	0.528	0.528	102,798
2025-11-03	0.730	0.730	0.600	0.600	0.600	74,323
2025-10-31	0.740	0.760	0.717	0.721	0.721	39,798
2025-10-30	0.844	0.844	0.730	0.750	0.750	89,610
2025-10-29	0.902	0.924	0.852	0.861	0.861	40,691
2025-10-28	1.000	1.000	0.900	0.902	0.902	83,601
2025-10-27	0.970	1.030	0.950	1.010	1.010	76,990
2025-10-24	0.990	1.140	0.950	0.960	0.960	100,803
2025-10-23	0.990	1.190	0.950	1.080	1.080	146,621
2025-10-22	0.930	1.000	0.918	0.950	0.950	51,933
2025-10-21	0.920	0.986	0.912	0.925	0.925	14,917
2025-10-20	0.950	1.000	0.880	0.989	0.989	51,610
2025-10-17	1.023	1.110	0.940	0.990	0.990	60,835
2025-10-16	1.200	1.220	1.050	1.060	1.060	86,804
2025-10-15	1.500	1.500	1.220	1.250	1.250	52,664
2025-10-14	1.530	1.530	1.420	1.420	1.420	20,074
2025-10-13	1.550	1.565	1.480	1.530	1.530	25,510
2025-10-10	1.573	1.610	1.491	1.530	1.530	34,836
2025-10-09	1.580	1.580	1.490	1.540	1.540	51,393
2025-10-08	1.750	1.750	1.471	1.471	1.471	65,177
2025-10-07	1.600	1.920	1.600	1.750	1.750	29,058
2025-10-06	0.001	0.001	0.001	0.001	2.000	203,420
2025-10-03	0.001	0.001	0.001	0.001	1.500	137,289
2025-10-02	0.001	0.001	0.001	0.001	1.500	53,274
2025-10-01	0.001	0.001	0.001	0.001	1.500	66,386
2025-09-30	0.001	0.001	0.001	0.001	1.500	106,372
2025-09-29	0.001	0.001	0.001	0.001	1.500	103,742
2025-09-26	0.001	0.001	0.001	0.001	1.750	52,892
2025-09-25	0.001	0.001	0.001	0.001	2.000	90,215
2025-09-24	0.001	0.001	0.001	0.001	2.000	25,833
2025-09-23	0.001	0.001	0.001	0.001	2.000	23,022
2025-09-22	0.001	0.001	0.001	0.001	2.250	35,757
2025-09-19	0.001	0.001	0.001	0.001	2.250	28,776
2025-09-18	0.001	0.001	0.001	0.001	2.250	48,492
2025-09-17	0.001	0.001	0.001	0.001	2.250	27,461
2025-09-16	0.001	0.001	0.001	0.001	2.750	40,028
2025-09-15	0.001	0.001	0.001	0.001	2.500	36,539
2025-09-12	0.001	0.001	0.001	0.001	2.750	58,681
2025-09-11	0.001	0.001	0.001	0.001	2.500	40,962
2025-09-10	0.001	0.001	0.001	0.001	2.500	45,472
2025-09-09	0.001	0.001	0.001	0.001	3.000	27,217
2025-09-08	0.001	0.002	0.001	0.001	3.500	34,358
2025-09-05	0.002	0.002	0.001	0.001	3.500	26,897
2025-09-04	0.002	0.002	0.002	0.002	3.750	31,013
2025-09-03	0.002	0.002	0.001	0.002	3.750	34,525
2025-09-02	0.002	0.002	0.002	0.002	4.000	37,154
2025-09-01	0.002	0.002	0.002	0.002	5.000	27,188
2025-08-29	0.002	0.002	0.002	0.002	4.750	45,034
2025-08-28	0.003	0.003	0.002	0.002	5.750	24,924
2025-08-27	0.003	0.003	0.002	0.003	6.250	18,067
2025-08-26	0.003	0.003	0.003	0.003	6.250	29,632
2025-08-25	0.003	0.003	0.003	0.003	7.000	18,286
2025-08-22	0.003	0.003	0.003	0.003	7.500	13,981
2025-08-21	0.003	0.003	0.003	0.003	8.250	9,551
2025-08-20	0.003	0.003	0.003	0.003	8.000	12,887
2025-08-19	0.004	0.004	0.003	0.003	7.750	22,144

← NewerPage 5 of 22 · 1,285 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.