EVR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	1.510	1.530	1.490	1.510	1.231	5,711
2025-02-05	1.510	1.510	1.490	1.505	1.227	7,560
2025-02-04	1.515	1.515	1.490	1.500	1.223	2,123
2025-02-03	1.505	1.520	1.490	1.500	1.223	53,844
2025-01-31	1.490	1.530	1.490	1.520	1.240	28,155
2025-01-30	1.490	1.490	1.460	1.490	1.215	4,310
2025-01-29	1.510	1.510	1.470	1.485	1.211	4,190
2025-01-28	1.485	1.500	1.450	1.500	1.223	29,620
2025-01-27	1.490	1.490	1.445	1.470	1.199	3,496
2025-01-24	1.485	1.485	1.450	1.485	1.211	4,510
2025-01-23	1.490	1.490	1.440	1.465	1.195	26,311
2025-01-22	1.495	1.495	1.460	1.490	1.215	6,040
2025-01-21	1.480	1.495	1.460	1.495	1.219	6,360
2025-01-20	1.465	1.490	1.455	1.480	1.207	3,165
2025-01-17	1.490	1.495	1.465	1.465	1.195	10,303
2025-01-16	1.500	1.500	1.465	1.490	1.215	4,304
2025-01-15	1.500	1.500	1.470	1.485	1.211	21,806
2025-01-14	1.470	1.480	1.455	1.475	1.203	6,425
2025-01-13	1.490	1.505	1.455	1.475	1.203	9,986
2025-01-10	1.510	1.520	1.465	1.480	1.207	11,654
2025-01-09	1.515	1.520	1.470	1.505	1.227	18,552
2025-01-08	1.515	1.520	1.470	1.505	1.227	8,310
2025-01-07	1.490	1.510	1.465	1.500	1.223	5,163
2025-01-03	1.510	1.515	1.470	1.490	1.215	10,021
2025-01-02	1.500	1.510	1.455	1.510	1.231	16,980
2024-12-31	1.500	1.500	1.450	1.495	1.219	9,750
2024-12-30	1.500	1.530	1.450	1.495	1.219	10,040
2024-12-27	1.450	1.490	1.445	1.465	1.195	5,906
2024-12-23	1.525	1.525	1.465	1.465	1.195	3,150
2024-12-20	1.525	1.525	1.500	1.500	1.223	2,749
2024-12-19	1.505	1.520	1.455	1.500	1.223	11,058
2024-12-18	1.500	1.520	1.465	1.510	1.231	5,195
2024-12-17	1.510	1.520	1.460	1.480	1.207	10,221
2024-12-16	1.510	1.510	1.460	1.500	1.223	4,261
2024-12-13	1.510	1.520	1.510	1.520	1.240	100
2024-12-12	1.500	1.510	1.475	1.490	1.215	2,810
2024-12-11	1.510	1.510	1.450	1.490	1.215	8,509
2024-12-10	1.500	1.500	1.475	1.480	1.207	4,821
2024-12-09	1.520	1.520	1.475	1.500	1.223	13,737
2024-12-06	1.530	1.540	1.500	1.500	1.223	8,750
2024-12-05	1.500	1.545	1.470	1.495	1.219	3,899
2024-12-04	1.480	1.490	1.450	1.485	1.211	6,959
2024-12-03	1.500	1.520	1.455	1.490	1.215	10,925
2024-12-02	1.520	1.520	1.440	1.500	1.223	12,071
2024-11-29	1.500	1.520	1.475	1.510	1.231	2,320
2024-11-28	1.520	1.520	1.460	1.480	1.207	11,429
2024-11-27	1.480	1.520	1.445	1.475	1.203	6,430
2024-11-26	1.470	1.470	1.450	1.450	1.182	5,273
2024-11-25	1.425	1.465	1.415	1.450	1.182	13,172
2024-11-22	1.515	1.515	1.430	1.450	1.182	17,903
2024-11-21	1.440	1.515	1.440	1.480	1.207	11,781
2024-11-20	1.470	1.470	1.400	1.425	1.162	4,338
2024-11-19	1.465	1.470	1.440	1.470	1.199	931
2024-11-18	1.480	1.480	1.480	1.480	1.207	100
2024-11-15	1.465	1.470	1.430	1.465	1.195	3,014
2024-11-14	1.470	1.485	1.450	1.470	1.199	4,420
2024-11-13	1.450	1.485	1.445	1.470	1.199	10,081
2024-11-12	1.480	1.495	1.430	1.445	1.178	2,862
2024-11-11	1.550	1.550	1.440	1.460	1.191	6,922
2024-11-08	1.450	1.450	1.430	1.450	1.182	12,430

← NewerPage 8 of 21 · 1,241 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.