EVR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-14 | 1.540 | 1.600 | 1.520 | 1.540 | 1.256 | 56,603 |
| 2024-02-13 | 1.555 | 1.555 | 1.500 | 1.530 | 1.248 | 31,983 |
| 2024-02-12 | 1.550 | 1.585 | 1.530 | 1.550 | 1.264 | 46,201 |
| 2024-02-09 | 1.560 | 1.595 | 1.540 | 1.550 | 1.264 | 48,925 |
| 2024-02-08 | 1.560 | 1.565 | 1.515 | 1.560 | 1.272 | 28,634 |
| 2024-02-07 | 1.545 | 1.570 | 1.505 | 1.535 | 1.252 | 40,775 |
| 2024-02-06 | 1.595 | 1.595 | 1.510 | 1.545 | 1.260 | 94,455 |
| 2024-02-05 | 1.590 | 1.605 | 1.540 | 1.590 | 1.297 | 9,324 |
| 2024-02-02 | 1.570 | 1.605 | 1.530 | 1.570 | 1.280 | 42,706 |
| 2024-02-01 | 1.560 | 1.580 | 1.530 | 1.535 | 1.252 | 19,902 |
| 2024-01-31 | 1.605 | 1.605 | 1.525 | 1.550 | 1.264 | 60,832 |
| 2024-01-30 | 1.610 | 1.610 | 1.560 | 1.580 | 1.289 | 29,208 |
| 2024-01-29 | 1.640 | 1.670 | 1.575 | 1.585 | 1.293 | 45,517 |
| 2024-01-26 | 1.670 | 1.720 | 1.620 | 1.620 | 1.321 | 68,584 |
| 2024-01-25 | 1.675 | 1.675 | 1.590 | 1.640 | 1.337 | 46,415 |
| 2024-01-24 | 1.705 | 1.705 | 1.595 | 1.630 | 1.329 | 35,891 |
| 2024-01-23 | 1.695 | 1.740 | 1.650 | 1.660 | 1.354 | 43,213 |
| 2024-01-22 | 1.610 | 1.730 | 1.610 | 1.680 | 1.370 | 113,868 |
| 2024-01-19 | 1.655 | 1.695 | 1.610 | 1.610 | 1.313 | 41,868 |
| 2024-01-18 | 1.580 | 1.700 | 1.580 | 1.685 | 1.374 | 113,772 |
| 2024-01-17 | 1.465 | 1.615 | 1.430 | 1.570 | 1.280 | 104,302 |
| 2024-01-16 | 1.470 | 1.535 | 1.425 | 1.425 | 1.162 | 100,070 |
| 2024-01-15 | 1.550 | 1.555 | 1.480 | 1.480 | 1.207 | 136,514 |
| 2024-01-12 | 1.605 | 1.605 | 1.510 | 1.550 | 1.264 | 74,916 |
| 2024-01-11 | 1.635 | 1.635 | 1.560 | 1.580 | 1.289 | 67,402 |
| 2024-01-10 | 1.630 | 1.640 | 1.590 | 1.605 | 1.309 | 31,977 |
| 2024-01-09 | 1.670 | 1.675 | 1.610 | 1.630 | 1.329 | 47,516 |
| 2024-01-08 | 1.680 | 1.680 | 1.590 | 1.630 | 1.329 | 52,201 |
| 2024-01-05 | 1.715 | 1.715 | 1.630 | 1.660 | 1.354 | 16,211 |
| 2024-01-04 | 1.675 | 1.715 | 1.655 | 1.690 | 1.378 | 18,756 |
| 2024-01-03 | 1.730 | 1.740 | 1.670 | 1.675 | 1.366 | 23,503 |
| 2024-01-02 | 1.780 | 1.780 | 1.680 | 1.700 | 1.386 | 82,299 |
| 2023-12-29 | 1.695 | 1.790 | 1.695 | 1.750 | 1.427 | 85,116 |
| 2023-12-28 | 1.765 | 1.765 | 1.665 | 1.665 | 1.358 | 65,524 |
| 2023-12-27 | 1.570 | 1.740 | 1.560 | 1.740 | 1.419 | 143,554 |
| 2023-12-22 | 1.590 | 1.590 | 1.555 | 1.570 | 1.280 | 11,026 |
| 2023-12-21 | 1.645 | 1.655 | 1.550 | 1.580 | 1.289 | 86,177 |
| 2023-12-20 | 1.530 | 1.655 | 1.510 | 1.625 | 1.325 | 129,297 |
| 2023-12-19 | 1.420 | 1.515 | 1.405 | 1.515 | 1.235 | 144,305 |
| 2023-12-18 | 1.455 | 1.455 | 1.380 | 1.420 | 1.158 | 28,172 |
| 2023-12-15 | 1.380 | 1.455 | 1.375 | 1.420 | 1.158 | 74,814 |
| 2023-12-14 | 1.430 | 1.460 | 1.360 | 1.380 | 1.125 | 139,766 |
| 2023-12-13 | 1.515 | 1.515 | 1.425 | 1.425 | 1.162 | 86,306 |
| 2023-12-12 | 1.550 | 1.550 | 1.495 | 1.515 | 1.235 | 17,450 |
| 2023-12-11 | 1.550 | 1.550 | 1.485 | 1.520 | 1.240 | 42,425 |
| 2023-12-08 | 1.490 | 1.525 | 1.470 | 1.485 | 1.211 | 25,179 |
| 2023-12-07 | 1.470 | 1.590 | 1.470 | 1.475 | 1.203 | 155,529 |
| 2023-12-06 | 1.400 | 1.470 | 1.375 | 1.470 | 1.199 | 186,082 |
| 2023-12-05 | 1.375 | 1.415 | 1.365 | 1.380 | 1.125 | 119,690 |
| 2023-12-04 | 1.240 | 1.375 | 1.240 | 1.375 | 1.121 | 369,241 |
| 2023-12-01 | 1.220 | 1.245 | 1.200 | 1.240 | 1.011 | 17,275 |
| 2023-11-30 | 1.245 | 1.255 | 1.220 | 1.220 | 0.995 | 24,464 |
| 2023-11-29 | 1.260 | 1.265 | 1.230 | 1.250 | 1.019 | 33,556 |
| 2023-11-28 | 1.270 | 1.270 | 1.225 | 1.260 | 1.028 | 41,311 |
| 2023-11-27 | 1.290 | 1.295 | 1.240 | 1.270 | 1.036 | 134,287 |
| 2023-11-24 | 1.230 | 1.320 | 1.230 | 1.285 | 1.048 | 253,783 |
| 2023-11-23 | 1.200 | 1.235 | 1.175 | 1.205 | 0.983 | 130,474 |
| 2023-11-22 | 1.185 | 1.225 | 1.170 | 1.200 | 0.979 | 61,824 |
| 2023-11-21 | 1.150 | 1.195 | 1.150 | 1.170 | 0.954 | 40,277 |
| 2023-11-20 | 1.180 | 1.185 | 1.125 | 1.150 | 0.938 | 28,535 |
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.