Europlasma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.008	0.011	0.008	0.009	23.000	31,072
2025-05-23	0.008	0.008	0.008	0.008	20.500	8,286
2025-05-22	0.008	0.008	0.008	0.008	20.750	8,172
2025-05-21	0.009	0.009	0.008	0.008	20.750	14,932
2025-05-20	0.010	0.010	0.009	0.009	23.000	26,367
2025-05-19	0.009	0.009	0.008	0.009	22.000	16,253
2025-05-16	0.010	0.010	0.009	0.009	22.250	46,094
2025-05-15	0.012	0.012	0.010	0.010	25.250	40,258
2025-05-14	0.012	0.014	0.012	0.012	30.000	63,457
2025-05-13	0.011	0.012	0.011	0.011	27.500	21,878
2025-05-12	0.012	0.012	0.011	0.011	27.750	26,328
2025-05-09	0.013	0.013	0.012	0.012	30.750	25,047
2025-05-08	0.014	0.014	0.013	0.013	33.000	12,129
2025-05-07	0.014	0.014	0.013	0.014	33.750	19,589
2025-05-06	0.014	0.014	0.013	0.014	33.750	12,268
2025-05-05	0.014	0.015	0.014	0.014	35.000	17,769
2025-05-02	0.014	0.015	0.014	0.014	35.750	12,447
2025-04-30	0.015	0.015	0.014	0.014	35.250	20,615
2025-04-29	0.015	0.016	0.015	0.015	37.000	24,749
2025-04-28	0.021	0.022	0.015	0.015	37.000	105,334
2025-04-25	0.017	0.020	0.013	0.017	42.500	130,649
2025-04-24	0.015	0.017	0.015	0.015	38.250	33,036
2025-04-23	0.014	0.016	0.013	0.015	36.750	28,629
2025-04-22	0.015	0.015	0.014	0.014	34.750	14,280
2025-04-17	0.014	0.015	0.014	0.015	36.500	9,718
2025-04-16	0.014	0.017	0.014	0.015	37.250	48,679
2025-04-15	0.015	0.015	0.014	0.014	35.500	23,643
2025-04-14	0.015	0.016	0.014	0.015	37.000	26,883
2025-04-11	0.016	0.016	0.015	0.015	38.250	10,778
2025-04-10	0.017	0.017	0.015	0.015	38.500	29,781
2025-04-09	0.016	0.018	0.016	0.016	40.000	23,647
2025-04-08	0.016	0.017	0.015	0.016	40.500	17,863
2025-04-07	0.017	0.017	0.015	0.016	41.000	36,116
2025-04-04	0.017	0.018	0.016	0.017	42.750	29,204
2025-04-03	0.016	0.019	0.016	0.017	42.250	41,719
2025-04-02	0.014	0.017	0.014	0.016	40.750	22,494
2025-04-01	0.014	0.015	0.014	0.014	35.750	17,464
2025-03-31	0.016	0.018	0.015	0.015	38.000	34,279
2025-03-28	0.015	0.018	0.014	0.015	37.250	40,719
2025-03-27	0.015	0.015	0.014	0.015	36.750	13,825
2025-03-26	0.016	0.017	0.015	0.015	37.500	23,117
2025-03-25	0.016	0.017	0.015	0.015	38.250	24,595
2025-03-24	0.017	0.021	0.015	0.017	41.750	79,287
2025-03-21	0.011	0.014	0.010	0.014	34.500	38,977
2025-03-20	0.012	0.012	0.011	0.011	27.750	39,467
2025-03-19	0.014	0.014	0.012	0.013	32.000	33,052
2025-03-18	0.017	0.018	0.012	0.013	33.250	64,716
2025-03-17	0.021	0.022	0.017	0.017	42.500	33,205
2025-03-14	0.021	0.022	0.018	0.020	50.500	29,283
2025-03-13	0.019	0.021	0.018	0.020	49.750	25,608
2025-03-12	0.022	0.027	0.017	0.018	44.000	86,446
2025-03-11	0.024	0.025	0.019	0.022	54.500	39,961
2025-03-10	0.024	0.032	0.022	0.025	63.000	95,146
2025-03-07	0.013	0.033	0.013	0.020	50.000	146,286
2025-03-06	0.013	0.014	0.011	0.011	28.000	29,819
2025-03-05	0.011	0.012	0.010	0.011	26.250	10,472
2025-03-04	0.015	0.015	0.011	0.011	27.500	29,428
2025-03-03	0.009	0.013	0.009	0.012	30.750	36,081
2025-02-28	0.008	0.010	0.008	0.008	20.250	5,612
2025-02-27	0.008	0.008	0.008	0.008	19.750	2,120

← NewerPage 7 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.