EVR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 1.385 | 1.510 | 1.380 | 1.450 | 1.182 | 25,557 |
| 2024-08-12 | 1.385 | 1.385 | 1.370 | 1.370 | 1.117 | 3,350 |
| 2024-08-09 | 1.380 | 1.380 | 1.360 | 1.375 | 1.121 | 1,141 |
| 2024-08-08 | 1.370 | 1.380 | 1.340 | 1.370 | 1.117 | 5,655 |
| 2024-08-07 | 1.350 | 1.385 | 1.345 | 1.380 | 1.125 | 3,555 |
| 2024-08-06 | 1.360 | 1.400 | 1.315 | 1.340 | 1.093 | 11,824 |
| 2024-08-05 | 1.445 | 1.445 | 1.300 | 1.340 | 1.093 | 41,219 |
| 2024-08-02 | 1.485 | 1.485 | 1.425 | 1.445 | 1.178 | 10,398 |
| 2024-08-01 | 1.490 | 1.505 | 1.470 | 1.485 | 1.211 | 8,550 |
| 2024-07-31 | 1.480 | 1.540 | 1.470 | 1.500 | 1.223 | 32,581 |
| 2024-07-30 | 1.465 | 1.500 | 1.455 | 1.500 | 1.223 | 7,544 |
| 2024-07-29 | 1.490 | 1.495 | 1.445 | 1.465 | 1.195 | 8,954 |
| 2024-07-26 | 1.505 | 1.505 | 1.455 | 1.455 | 1.187 | 21,619 |
| 2024-07-25 | 1.520 | 1.525 | 1.450 | 1.480 | 1.207 | 17,101 |
| 2024-07-24 | 1.500 | 1.520 | 1.475 | 1.500 | 1.223 | 5,710 |
| 2024-07-23 | 1.520 | 1.520 | 1.450 | 1.510 | 1.231 | 45,350 |
| 2024-07-22 | 1.525 | 1.545 | 1.470 | 1.505 | 1.227 | 47,921 |
| 2024-07-19 | 1.520 | 1.520 | 1.480 | 1.510 | 1.231 | 7,032 |
| 2024-07-18 | 1.485 | 1.525 | 1.485 | 1.500 | 1.223 | 10,411 |
| 2024-07-17 | 1.525 | 1.545 | 1.495 | 1.495 | 1.219 | 12,983 |
| 2024-07-16 | 1.550 | 1.570 | 1.520 | 1.525 | 1.244 | 7,449 |
| 2024-07-15 | 1.590 | 1.590 | 1.525 | 1.550 | 1.264 | 12,850 |
| 2024-07-12 | 1.585 | 1.590 | 1.555 | 1.570 | 1.280 | 11,517 |
| 2024-07-11 | 1.600 | 1.600 | 1.550 | 1.560 | 1.272 | 13,655 |
| 2024-07-10 | 1.565 | 1.585 | 1.540 | 1.580 | 1.289 | 13,052 |
| 2024-07-09 | 1.570 | 1.585 | 1.520 | 1.565 | 1.276 | 25,564 |
| 2024-07-08 | 1.575 | 1.585 | 1.530 | 1.545 | 1.260 | 8,091 |
| 2024-07-05 | 1.620 | 1.620 | 1.535 | 1.545 | 1.260 | 26,576 |
| 2024-07-04 | 1.620 | 1.620 | 1.540 | 1.580 | 1.289 | 11,532 |
| 2024-07-03 | 1.615 | 1.620 | 1.570 | 1.570 | 1.280 | 9,848 |
| 2024-07-02 | 1.630 | 1.630 | 1.540 | 1.610 | 1.313 | 9,475 |
| 2024-07-01 | 1.540 | 1.610 | 1.520 | 1.580 | 1.289 | 47,641 |
| 2024-06-28 | 1.480 | 1.570 | 1.480 | 1.535 | 1.252 | 10,350 |
| 2024-06-27 | 1.505 | 1.555 | 1.470 | 1.500 | 1.223 | 8,423 |
| 2024-06-26 | 1.545 | 1.550 | 1.500 | 1.535 | 1.252 | 12,919 |
| 2024-06-25 | 1.580 | 1.580 | 1.520 | 1.525 | 1.244 | 6,016 |
| 2024-06-21 | 1.580 | 1.580 | 1.530 | 1.550 | 1.264 | 3,285 |
| 2024-06-20 | 1.620 | 1.620 | 1.540 | 1.575 | 1.284 | 7,072 |
| 2024-06-19 | 1.650 | 1.650 | 1.600 | 1.605 | 1.309 | 3,330 |
| 2024-06-18 | 1.600 | 1.620 | 1.590 | 1.620 | 1.321 | 15,512 |
| 2024-06-17 | 1.530 | 1.600 | 1.525 | 1.600 | 1.305 | 17,731 |
| 2024-06-14 | 1.595 | 1.595 | 1.500 | 1.560 | 1.272 | 30,758 |
| 2024-06-13 | 1.645 | 1.650 | 1.580 | 1.580 | 1.289 | 23,887 |
| 2024-06-12 | 1.675 | 1.675 | 1.590 | 1.610 | 1.313 | 17,406 |
| 2024-06-11 | 1.660 | 1.670 | 1.620 | 1.635 | 1.333 | 18,535 |
| 2024-06-10 | 1.620 | 1.665 | 1.595 | 1.660 | 1.354 | 23,582 |
| 2024-06-07 | 1.685 | 1.685 | 1.620 | 1.660 | 1.354 | 14,209 |
| 2024-06-06 | 1.665 | 1.680 | 1.650 | 1.680 | 1.370 | 19,217 |
| 2024-06-05 | 1.645 | 1.660 | 1.600 | 1.650 | 1.346 | 24,839 |
| 2024-06-04 | 1.675 | 1.675 | 1.610 | 1.610 | 1.313 | 56,082 |
| 2024-06-03 | 1.600 | 1.705 | 1.550 | 1.675 | 1.366 | 120,859 |
| 2024-05-31 | 1.520 | 1.520 | 1.465 | 1.515 | 1.235 | 26,327 |
| 2024-05-30 | 1.570 | 1.595 | 1.470 | 1.520 | 1.240 | 35,224 |
| 2024-05-29 | 1.710 | 1.720 | 1.550 | 1.550 | 1.264 | 210,607 |
| 2024-05-28 | 1.680 | 1.690 | 1.625 | 1.635 | 1.333 | 17,423 |
| 2024-05-27 | 1.675 | 1.675 | 1.615 | 1.650 | 1.346 | 10,167 |
| 2024-05-24 | 1.665 | 1.675 | 1.610 | 1.630 | 1.329 | 41,453 |
| 2024-05-23 | 1.660 | 1.660 | 1.605 | 1.630 | 1.329 | 8,872 |
| 2024-05-22 | 1.695 | 1.695 | 1.640 | 1.665 | 1.358 | 7,699 |
| 2024-05-21 | 1.695 | 1.700 | 1.660 | 1.675 | 1.366 | 12,305 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-14 | 0.3100 EUR |
| 2022-08-29 | 0.0213 EUR |
| 2021-07-22 | 0.0178 EUR |
| 2020-09-14 | 0.0266 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.