EVR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	0.676	0.680	0.660	0.670	0.527	5,190
2022-03-11	0.676	0.676	0.654	0.674	0.530	3,048
2022-03-10	0.640	0.664	0.610	0.664	0.522	50,615
2022-03-09	0.584	0.640	0.584	0.630	0.495	66,259
2022-03-08	0.620	0.620	0.544	0.584	0.459	11,381
2022-03-04	0.640	0.640	0.592	0.620	0.487	2,077
2022-03-03	0.648	0.648	0.602	0.626	0.492	4,682
2022-03-02	0.634	0.634	0.620	0.632	0.497	1,957
2022-03-01	0.640	0.650	0.618	0.634	0.498	2,953
2022-02-28	0.642	0.642	0.600	0.630	0.495	4,444
2022-02-25	0.642	0.658	0.634	0.642	0.505	9,382
2022-02-24	0.648	0.648	0.590	0.628	0.494	61,420
2022-02-23	0.672	0.678	0.648	0.658	0.517	10,111
2022-02-22	0.678	0.678	0.640	0.668	0.525	5,165
2022-02-21	0.694	0.694	0.658	0.678	0.533	4,193
2022-02-18	0.684	0.688	0.662	0.688	0.541	4,049
2022-02-17	0.668	0.692	0.660	0.678	0.533	57,761
2022-02-16	0.658	0.680	0.650	0.668	0.525	39,158
2022-02-15	0.658	0.658	0.644	0.650	0.511	4,846
2022-02-14	0.662	0.670	0.630	0.640	0.503	13,566
2022-02-11	0.662	0.662	0.648	0.654	0.514	12,017
2022-02-10	0.668	0.668	0.646	0.658	0.517	8,451
2022-02-09	0.668	0.668	0.638	0.656	0.516	14,319
2022-02-08	0.668	0.668	0.638	0.658	0.517	4,035
2022-02-07	0.668	0.668	0.658	0.660	0.519	5,468
2022-02-04	0.682	0.684	0.658	0.660	0.519	22,319
2022-02-03	0.684	0.684	0.652	0.670	0.527	4,530
2022-02-02	0.682	0.682	0.668	0.674	0.530	4,691
2022-02-01	0.684	0.684	0.668	0.676	0.531	1,046
2022-01-31	0.688	0.688	0.658	0.678	0.533	2,958
2022-01-28	0.690	0.690	0.658	0.670	0.527	13,365
2022-01-27	0.690	0.690	0.678	0.680	0.534	2,850
2022-01-26	0.690	0.690	0.674	0.680	0.534	17,772
2022-01-25	0.700	0.700	0.682	0.690	0.542	1,005
2022-01-24	0.690	0.690	0.666	0.676	0.531	1,756
2022-01-21	0.698	0.698	0.674	0.690	0.542	2,214
2022-01-20	0.700	0.708	0.680	0.698	0.549	8,983
2022-01-19	0.710	0.710	0.688	0.700	0.550	1,002
2022-01-18	0.706	0.706	0.680	0.696	0.547	1,244
2022-01-17	0.706	0.706	0.694	0.700	0.550	411
2022-01-14	0.700	0.700	0.678	0.696	0.547	7,732
2022-01-13	0.712	0.712	0.696	0.696	0.547	30,393
2022-01-12	0.676	0.726	0.674	0.706	0.555	72,208
2022-01-11	0.674	0.678	0.652	0.678	0.533	15,269
2022-01-10	0.678	0.678	0.658	0.670	0.527	5,564
2022-01-07	0.676	0.676	0.656	0.674	0.530	1,037
2022-01-05	0.678	0.678	0.650	0.660	0.519	2,854
2022-01-04	0.660	0.678	0.648	0.670	0.527	2,953
2022-01-03	0.690	0.690	0.654	0.660	0.519	15,902
2021-12-31	0.678	0.678	0.642	0.672	0.528	5,272
2021-12-30	0.664	0.678	0.658	0.678	0.533	2,724
2021-12-29	0.664	0.664	0.652	0.664	0.522	2,916
2021-12-28	0.666	0.666	0.666	0.666	0.523	104
2021-12-27	0.666	0.668	0.658	0.664	0.522	13,100
2021-12-23	0.668	0.668	0.642	0.656	0.516	6,305
2021-12-22	0.664	0.666	0.650	0.656	0.516	21,163
2021-12-21	0.648	0.668	0.644	0.662	0.520	34,599
2021-12-20	0.650	0.650	0.642	0.646	0.508	600
2021-12-17	0.668	0.668	0.640	0.650	0.511	6,182
2021-12-16	0.668	0.668	0.668	0.668	0.525	1,008

← NewerPage 20 of 21 · 1,239 trading daysOlder →

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.