EVR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 1.535 | 1.535 | 1.440 | 1.460 | 1.191 | 15,858 |
| 2024-11-06 | 1.540 | 1.550 | 1.500 | 1.500 | 1.223 | 2,604 |
| 2024-11-05 | 1.570 | 1.600 | 1.480 | 1.520 | 1.240 | 23,858 |
| 2024-11-04 | 1.605 | 1.610 | 1.515 | 1.570 | 1.280 | 1,700 |
| 2024-11-01 | 1.550 | 1.580 | 1.550 | 1.580 | 1.289 | 400 |
| 2024-10-31 | 1.570 | 1.570 | 1.540 | 1.540 | 1.256 | 200 |
| 2024-10-30 | 1.555 | 1.570 | 1.540 | 1.550 | 1.264 | 1,055 |
| 2024-10-29 | 1.545 | 1.545 | 1.510 | 1.545 | 1.260 | 8,598 |
| 2024-10-25 | 1.575 | 1.575 | 1.575 | 1.575 | 1.284 | 200 |
| 2024-10-24 | 1.565 | 1.565 | 1.565 | 1.565 | 1.276 | 100 |
| 2024-10-23 | 1.575 | 1.595 | 1.485 | 1.550 | 1.264 | 6,606 |
| 2024-10-22 | 1.570 | 1.570 | 1.545 | 1.570 | 1.280 | 450 |
| 2024-10-21 | 1.590 | 1.595 | 1.510 | 1.550 | 1.264 | 9,188 |
| 2024-10-18 | 1.600 | 1.600 | 1.545 | 1.545 | 1.260 | 1,190 |
| 2024-10-17 | 1.620 | 1.620 | 1.540 | 1.600 | 1.305 | 4,401 |
| 2024-10-16 | 1.600 | 1.600 | 1.600 | 1.600 | 1.305 | 1,210 |
| 2024-10-15 | 1.600 | 1.600 | 1.590 | 1.600 | 1.305 | 1,100 |
| 2024-10-14 | 1.590 | 1.590 | 1.510 | 1.580 | 1.289 | 3,663 |
| 2024-10-11 | 1.500 | 1.570 | 1.490 | 1.570 | 1.280 | 13,824 |
| 2024-10-10 | 1.540 | 1.540 | 1.485 | 1.520 | 1.240 | 2,169 |
| 2024-10-09 | 1.545 | 1.545 | 1.485 | 1.500 | 1.223 | 2,412 |
| 2024-10-08 | 1.570 | 1.570 | 1.500 | 1.510 | 1.231 | 16,392 |
| 2024-10-07 | 1.625 | 1.625 | 1.550 | 1.570 | 1.280 | 5,704 |
| 2024-10-04 | 1.635 | 1.640 | 1.580 | 1.600 | 1.305 | 12,200 |
| 2024-10-03 | 1.590 | 1.625 | 1.580 | 1.610 | 1.313 | 18,907 |
| 2024-10-02 | 1.635 | 1.635 | 1.590 | 1.590 | 1.297 | 1,650 |
| 2024-10-01 | 1.640 | 1.640 | 1.600 | 1.630 | 1.329 | 1,755 |
| 2024-09-30 | 1.660 | 1.660 | 1.615 | 1.615 | 1.317 | 10,400 |
| 2024-09-27 | 1.675 | 1.675 | 1.630 | 1.660 | 1.354 | 4,610 |
| 2024-09-26 | 1.700 | 1.700 | 1.640 | 1.675 | 1.366 | 9,212 |
| 2024-09-25 | 1.680 | 1.705 | 1.630 | 1.670 | 1.362 | 63,229 |
| 2024-09-24 | 1.640 | 1.680 | 1.640 | 1.670 | 1.362 | 45,224 |
| 2024-09-23 | 1.630 | 1.640 | 1.625 | 1.640 | 1.337 | 8,335 |
| 2024-09-20 | 1.630 | 1.630 | 1.585 | 1.630 | 1.329 | 3,050 |
| 2024-09-19 | 1.625 | 1.630 | 1.600 | 1.620 | 1.321 | 14,721 |
| 2024-09-18 | 1.630 | 1.640 | 1.550 | 1.600 | 1.305 | 13,902 |
| 2024-09-17 | 1.630 | 1.630 | 1.570 | 1.625 | 1.325 | 38,286 |
| 2024-09-16 | 1.555 | 1.625 | 1.555 | 1.625 | 1.325 | 60,857 |
| 2024-09-13 | 1.565 | 1.565 | 1.540 | 1.540 | 1.256 | 4,509 |
| 2024-09-12 | 1.575 | 1.575 | 1.530 | 1.550 | 1.264 | 25,477 |
| 2024-09-11 | 1.560 | 1.575 | 1.530 | 1.545 | 1.260 | 8,827 |
| 2024-09-10 | 1.545 | 1.565 | 1.545 | 1.560 | 1.272 | 11,625 |
| 2024-09-09 | 1.565 | 1.610 | 1.515 | 1.545 | 1.260 | 71,900 |
| 2024-09-06 | 1.550 | 1.550 | 1.510 | 1.545 | 1.260 | 6,100 |
| 2024-09-05 | 1.555 | 1.565 | 1.530 | 1.545 | 1.260 | 13,639 |
| 2024-09-04 | 1.520 | 1.545 | 1.500 | 1.545 | 1.260 | 16,275 |
| 2024-09-03 | 1.515 | 1.570 | 1.515 | 1.545 | 1.260 | 54,101 |
| 2024-09-02 | 1.530 | 1.530 | 1.475 | 1.510 | 1.231 | 27,940 |
| 2024-08-30 | 1.500 | 1.520 | 1.475 | 1.490 | 1.215 | 53,030 |
| 2024-08-29 | 1.500 | 1.500 | 1.460 | 1.470 | 1.199 | 2,910 |
| 2024-08-28 | 1.505 | 1.505 | 1.465 | 1.500 | 1.223 | 2,019 |
| 2024-08-27 | 1.560 | 1.565 | 1.470 | 1.505 | 1.227 | 12,134 |
| 2024-08-26 | 1.520 | 1.535 | 1.460 | 1.520 | 1.240 | 16,620 |
| 2024-08-23 | 1.515 | 1.540 | 1.470 | 1.525 | 1.244 | 7,034 |
| 2024-08-22 | 1.525 | 1.525 | 1.470 | 1.520 | 1.240 | 10,046 |
| 2024-08-21 | 1.545 | 1.545 | 1.490 | 1.510 | 1.231 | 3,421 |
| 2024-08-20 | 1.535 | 1.535 | 1.485 | 1.510 | 1.231 | 9,379 |
| 2024-08-19 | 1.510 | 1.510 | 1.490 | 1.510 | 1.231 | 3,421 |
| 2024-08-16 | 1.490 | 1.540 | 1.490 | 1.510 | 1.231 | 11,536 |
| 2024-08-14 | 1.530 | 1.540 | 1.485 | 1.500 | 1.223 | 34,841 |
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.