EVR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 1.620 | 1.700 | 1.620 | 1.675 | 1.366 | 49,736 |
| 2024-05-17 | 1.630 | 1.700 | 1.610 | 1.665 | 1.358 | 52,314 |
| 2024-05-16 | 1.630 | 1.635 | 1.600 | 1.615 | 1.317 | 23,600 |
| 2024-05-15 | 1.615 | 1.630 | 1.585 | 1.625 | 1.325 | 15,680 |
| 2024-05-14 | 1.640 | 1.640 | 1.590 | 1.615 | 1.317 | 7,331 |
| 2024-05-13 | 1.635 | 1.650 | 1.600 | 1.625 | 1.325 | 14,253 |
| 2024-05-10 | 1.620 | 1.655 | 1.620 | 1.635 | 1.333 | 15,605 |
| 2024-05-09 | 1.630 | 1.640 | 1.615 | 1.630 | 1.329 | 26,715 |
| 2024-05-08 | 1.605 | 1.650 | 1.600 | 1.645 | 1.342 | 33,390 |
| 2024-05-02 | 1.660 | 1.660 | 1.580 | 1.630 | 1.329 | 9,761 |
| 2024-04-30 | 1.690 | 1.690 | 1.595 | 1.635 | 1.333 | 53,377 |
| 2024-04-29 | 1.610 | 1.680 | 1.565 | 1.680 | 1.370 | 37,387 |
| 2024-04-26 | 1.590 | 1.590 | 1.545 | 1.585 | 1.293 | 10,142 |
| 2024-04-25 | 1.565 | 1.590 | 1.545 | 1.585 | 1.293 | 8,137 |
| 2024-04-24 | 1.625 | 1.625 | 1.560 | 1.565 | 1.276 | 12,532 |
| 2024-04-23 | 1.610 | 1.640 | 1.570 | 1.595 | 1.301 | 10,455 |
| 2024-04-22 | 1.560 | 1.615 | 1.545 | 1.600 | 1.305 | 22,237 |
| 2024-04-19 | 1.525 | 1.555 | 1.520 | 1.530 | 1.248 | 11,813 |
| 2024-04-18 | 1.550 | 1.550 | 1.510 | 1.550 | 1.264 | 10,092 |
| 2024-04-17 | 1.530 | 1.540 | 1.485 | 1.510 | 1.231 | 34,776 |
| 2024-04-16 | 1.530 | 1.535 | 1.455 | 1.480 | 1.207 | 56,391 |
| 2024-04-15 | 1.520 | 1.545 | 1.490 | 1.520 | 1.240 | 63,486 |
| 2024-04-12 | 1.595 | 1.650 | 1.545 | 1.545 | 1.260 | 43,176 |
| 2024-04-11 | 1.630 | 1.635 | 1.585 | 1.605 | 1.309 | 15,096 |
| 2024-04-10 | 1.690 | 1.730 | 1.600 | 1.630 | 1.329 | 49,320 |
| 2024-04-09 | 1.555 | 1.750 | 1.520 | 1.680 | 1.370 | 172,063 |
| 2024-04-08 | 1.555 | 1.555 | 1.500 | 1.550 | 1.264 | 2,721 |
| 2024-04-05 | 1.560 | 1.560 | 1.475 | 1.520 | 1.240 | 9,825 |
| 2024-04-04 | 1.510 | 1.555 | 1.510 | 1.555 | 1.268 | 28,232 |
| 2024-04-03 | 1.505 | 1.510 | 1.460 | 1.500 | 1.223 | 16,622 |
| 2024-04-02 | 1.500 | 1.570 | 1.450 | 1.460 | 1.191 | 59,939 |
| 2024-03-28 | 1.480 | 1.525 | 1.480 | 1.490 | 1.215 | 14,051 |
| 2024-03-27 | 1.545 | 1.545 | 1.480 | 1.480 | 1.207 | 11,922 |
| 2024-03-26 | 1.565 | 1.565 | 1.490 | 1.520 | 1.240 | 5,804 |
| 2024-03-22 | 1.580 | 1.580 | 1.490 | 1.520 | 1.240 | 67,902 |
| 2024-03-21 | 1.610 | 1.610 | 1.540 | 1.550 | 1.264 | 48,542 |
| 2024-03-20 | 1.595 | 1.600 | 1.530 | 1.540 | 1.256 | 24,127 |
| 2024-03-19 | 1.605 | 1.605 | 1.550 | 1.560 | 1.272 | 17,582 |
| 2024-03-15 | 1.620 | 1.620 | 1.585 | 1.610 | 1.313 | 10,828 |
| 2024-03-14 | 1.645 | 1.645 | 1.560 | 1.595 | 1.301 | 13,010 |
| 2024-03-13 | 1.645 | 1.645 | 1.565 | 1.600 | 1.305 | 24,673 |
| 2024-03-12 | 1.655 | 1.655 | 1.565 | 1.620 | 1.321 | 11,707 |
| 2024-03-11 | 1.700 | 1.715 | 1.600 | 1.620 | 1.321 | 50,752 |
| 2024-03-08 | 1.710 | 1.710 | 1.645 | 1.660 | 1.354 | 56,607 |
| 2024-03-07 | 1.705 | 1.705 | 1.630 | 1.640 | 1.337 | 40,061 |
| 2024-03-06 | 1.640 | 1.640 | 1.600 | 1.630 | 1.329 | 10,178 |
| 2024-03-05 | 1.635 | 1.670 | 1.585 | 1.615 | 1.317 | 19,580 |
| 2024-03-04 | 1.625 | 1.635 | 1.590 | 1.630 | 1.329 | 6,389 |
| 2024-03-01 | 1.640 | 1.685 | 1.590 | 1.600 | 1.305 | 34,777 |
| 2024-02-29 | 1.600 | 1.640 | 1.570 | 1.640 | 1.337 | 19,036 |
| 2024-02-28 | 1.580 | 1.615 | 1.520 | 1.605 | 1.309 | 34,527 |
| 2024-02-27 | 1.620 | 1.680 | 1.570 | 1.580 | 1.289 | 39,195 |
| 2024-02-26 | 1.690 | 1.730 | 1.585 | 1.620 | 1.321 | 76,830 |
| 2024-02-23 | 1.740 | 1.740 | 1.670 | 1.690 | 1.378 | 27,161 |
| 2024-02-22 | 1.780 | 1.780 | 1.695 | 1.750 | 1.427 | 41,681 |
| 2024-02-21 | 1.765 | 1.780 | 1.680 | 1.725 | 1.407 | 81,348 |
| 2024-02-20 | 1.745 | 1.825 | 1.720 | 1.730 | 1.411 | 127,060 |
| 2024-02-19 | 1.550 | 1.755 | 1.550 | 1.740 | 1.419 | 168,098 |
| 2024-02-16 | 1.575 | 1.580 | 1.545 | 1.560 | 1.272 | 14,770 |
| 2024-02-15 | 1.575 | 1.575 | 1.525 | 1.570 | 1.280 | 26,336 |
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.