Europlasma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.009	0.009	0.008	0.008	19.750	5,863
2025-02-25	0.010	0.010	0.009	0.009	22.250	4,732
2025-02-24	0.010	0.010	0.010	0.010	25.000	2,778
2025-02-21	0.011	0.011	0.010	0.010	25.500	2,979
2025-02-20	0.011	0.012	0.011	0.011	27.000	5,120
2025-02-19	0.013	0.013	0.011	0.011	28.500	9,567
2025-02-18	0.014	0.016	0.012	0.013	31.500	11,999
2025-02-17	0.017	0.020	0.011	0.013	32.000	20,672
2025-02-14	0.010	0.010	0.009	0.010	25.250	2,848
2025-02-13	0.011	0.011	0.010	0.010	25.250	2,280
2025-02-12	0.011	0.011	0.010	0.011	26.750	900
2025-02-11	0.011	0.011	0.010	0.011	27.000	1,194
2025-02-10	0.013	0.013	0.010	0.012	29.000	2,808
2025-02-07	0.013	0.014	0.012	0.013	31.750	2,093
2025-02-06	0.012	0.014	0.012	0.013	32.750	2,773
2025-02-05	0.013	0.013	0.012	0.012	30.000	2,782
2025-02-04	0.014	0.014	0.012	0.013	32.500	2,750
2025-02-03	0.015	0.015	0.014	0.014	35.500	1,164
2025-01-31	0.016	0.016	0.015	0.015	38.250	1,109
2025-01-30	0.017	0.019	0.014	0.016	39.000	3,614
2025-01-29	0.019	0.024	0.017	0.017	42.250	5,485
2025-01-28	0.018	0.019	0.016	0.019	46.250	2,357
2025-01-27	0.021	0.021	0.018	0.018	45.000	1,388
2025-01-24	0.023	0.023	0.020	0.021	51.250	2,472
2025-01-23	0.024	0.024	0.021	0.022	55.750	2,402
2025-01-22	0.025	0.026	0.022	0.026	64.500	1,730
2025-01-21	0.027	0.027	0.024	0.024	60.750	1,681
2025-01-20	0.029	0.029	0.026	0.027	67.500	843
2025-01-17	0.030	0.030	0.028	0.029	71.250	1,515
2025-01-16	0.031	0.032	0.029	0.030	73.750	1,810
2025-01-15	0.030	0.033	0.030	0.030	75.500	1,225
2025-01-14	0.033	0.033	0.030	0.030	75.000	1,784
2025-01-13	0.031	0.039	0.031	0.033	82.500	3,009
2025-01-10	0.030	0.031	0.030	0.030	76.000	570
2025-01-09	0.032	0.032	0.030	0.030	76.000	1,163
2025-01-08	0.032	0.032	0.031	0.032	79.500	453
2025-01-07	0.033	0.033	0.031	0.032	79.750	1,440
2025-01-06	0.035	0.035	0.032	0.034	83.750	981
2025-01-03	0.036	0.038	0.034	0.035	86.500	2,016
2025-01-02	0.038	0.038	0.036	0.036	90.000	1,300
2024-12-31	0.038	0.039	0.036	0.036	89.500	431
2024-12-30	0.041	0.043	0.035	0.037	93.500	1,123
2024-12-27	0.048	0.049	0.041	0.041	103.25	1,572
2024-12-24	0.038	0.055	0.037	0.048	121.00	2,616
2024-12-23	0.037	0.038	0.035	0.038	94.250	499
2024-12-20	0.038	0.048	0.034	0.035	88.250	1,265
2024-12-19	0.032	0.042	0.031	0.042	105.00	1,766
2024-12-18	0.035	0.035	0.032	0.032	79.250	656
2024-12-17	0.036	0.036	0.034	0.034	85.000	907
2024-12-16	0.036	0.039	0.035	0.035	88.250	767
2024-12-13	0.040	0.041	0.037	0.037	92.500	1,024
2024-12-12	0.047	0.054	0.039	0.040	99.750	1,961
2024-12-11	0.046	0.046	0.039	0.042	103.75	774
2024-12-10	0.049	0.049	0.045	0.045	113.00	473
2024-12-09	0.048	0.055	0.047	0.047	118.00	1,382
2024-12-06	0.055	0.059	0.048	0.048	119.00	1,094
2024-12-05	0.050	0.077	0.047	0.051	128.00	2,549
2024-12-04	0.065	0.070	0.047	0.047	117.50	1,044
2024-12-03	0.072	0.076	0.063	0.070	175.00	884
2024-12-02	0.085	0.090	0.073	0.077	191.25	1,204

← NewerPage 8 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.