Evrofarma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 1.525 | 1.530 | 1.520 | 1.530 | 1.482 | 1,872 |
| 2024-08-13 | 1.560 | 1.590 | 1.455 | 1.510 | 1.463 | 14,112 |
| 2024-08-12 | 1.440 | 1.530 | 1.440 | 1.530 | 1.482 | 1,360 |
| 2024-08-09 | 1.505 | 1.540 | 1.505 | 1.515 | 1.468 | 3,091 |
| 2024-08-08 | 1.505 | 1.505 | 1.495 | 1.495 | 1.448 | 355 |
| 2024-08-07 | 1.500 | 1.500 | 1.490 | 1.490 | 1.443 | 245 |
| 2024-08-06 | 1.490 | 1.490 | 1.435 | 1.480 | 1.434 | 5,133 |
| 2024-08-05 | 1.425 | 1.470 | 1.400 | 1.460 | 1.414 | 14,387 |
| 2024-08-02 | 1.550 | 1.565 | 1.505 | 1.565 | 1.516 | 4,339 |
| 2024-08-01 | 1.625 | 1.630 | 1.560 | 1.570 | 1.521 | 9,466 |
| 2024-07-31 | 1.655 | 1.670 | 1.590 | 1.600 | 1.550 | 1,734 |
| 2024-07-30 | 1.620 | 1.655 | 1.580 | 1.620 | 1.569 | 2,307 |
| 2024-07-29 | 1.620 | 1.620 | 1.600 | 1.620 | 1.569 | 497 |
| 2024-07-26 | 1.640 | 1.685 | 1.595 | 1.620 | 1.569 | 9,755 |
| 2024-07-25 | 1.645 | 1.645 | 1.560 | 1.610 | 1.560 | 2,835 |
| 2024-07-24 | 1.635 | 1.635 | 1.590 | 1.600 | 1.550 | 4,465 |
| 2024-07-23 | 1.590 | 1.635 | 1.590 | 1.610 | 1.560 | 15,630 |
| 2024-07-22 | 1.540 | 1.550 | 1.490 | 1.550 | 1.502 | 4,721 |
| 2024-07-19 | 1.520 | 1.540 | 1.500 | 1.540 | 1.492 | 2,361 |
| 2024-07-18 | 1.530 | 1.540 | 1.490 | 1.540 | 1.492 | 5,251 |
| 2024-07-17 | 1.495 | 1.555 | 1.495 | 1.510 | 1.463 | 10,808 |
| 2024-07-16 | 1.480 | 1.500 | 1.450 | 1.495 | 1.448 | 2,890 |
| 2024-07-15 | 1.510 | 1.550 | 1.485 | 1.495 | 1.448 | 1,297 |
| 2024-07-12 | 1.490 | 1.510 | 1.490 | 1.510 | 1.463 | 725 |
| 2024-07-11 | 1.530 | 1.530 | 1.515 | 1.520 | 1.473 | 1,010 |
| 2024-07-10 | 1.550 | 1.550 | 1.465 | 1.490 | 1.443 | 932 |
| 2024-07-09 | 1.515 | 1.520 | 1.500 | 1.500 | 1.453 | 2,880 |
| 2024-07-08 | 1.500 | 1.520 | 1.470 | 1.520 | 1.473 | 1,220 |
| 2024-07-05 | 1.505 | 1.510 | 1.490 | 1.505 | 1.458 | 658 |
| 2024-07-04 | 1.500 | 1.505 | 1.500 | 1.500 | 1.453 | 500 |
| 2024-07-03 | 1.505 | 1.505 | 1.490 | 1.505 | 1.458 | 175 |
| 2024-07-02 | 1.450 | 1.500 | 1.430 | 1.480 | 1.434 | 380 |
| 2024-07-01 | 1.460 | 1.485 | 1.430 | 1.480 | 1.434 | 1,960 |
| 2024-06-28 | 1.485 | 1.505 | 1.485 | 1.490 | 1.443 | 800 |
| 2024-06-27 | 1.410 | 1.505 | 1.410 | 1.480 | 1.434 | 1,572 |
| 2024-06-26 | 1.510 | 1.510 | 1.465 | 1.470 | 1.424 | 1,713 |
| 2024-06-25 | 1.450 | 1.475 | 1.450 | 1.475 | 1.429 | 1,025 |
| 2024-06-21 | 1.405 | 1.440 | 1.395 | 1.440 | 1.395 | 3,346 |
| 2024-06-20 | 1.445 | 1.445 | 1.400 | 1.420 | 1.376 | 1,815 |
| 2024-06-19 | 1.490 | 1.515 | 1.440 | 1.440 | 1.395 | 4,141 |
| 2024-06-18 | 1.475 | 1.475 | 1.420 | 1.470 | 1.424 | 2,610 |
| 2024-06-17 | 1.520 | 1.520 | 1.420 | 1.465 | 1.419 | 3,221 |
| 2024-06-14 | 1.560 | 1.560 | 1.420 | 1.460 | 1.414 | 14,297 |
| 2024-06-13 | 1.590 | 1.590 | 1.495 | 1.545 | 1.497 | 5,412 |
| 2024-06-12 | 1.600 | 1.600 | 1.540 | 1.570 | 1.521 | 2,875 |
| 2024-06-11 | 1.580 | 1.580 | 1.565 | 1.580 | 1.531 | 2,220 |
| 2024-06-10 | 1.610 | 1.610 | 1.560 | 1.585 | 1.536 | 3,490 |
| 2024-06-07 | 1.580 | 1.590 | 1.570 | 1.580 | 1.531 | 3,705 |
| 2024-06-06 | 1.630 | 1.630 | 1.580 | 1.600 | 1.550 | 13,705 |
| 2024-06-05 | 1.550 | 1.630 | 1.550 | 1.625 | 1.574 | 10,242 |
| 2024-06-04 | 1.600 | 1.640 | 1.560 | 1.590 | 1.540 | 11,405 |
| 2024-06-03 | 1.575 | 1.615 | 1.575 | 1.600 | 1.550 | 2,941 |
| 2024-05-31 | 1.455 | 1.605 | 1.455 | 1.575 | 1.526 | 3,615 |
| 2024-05-30 | 1.580 | 1.605 | 1.550 | 1.600 | 1.550 | 6,130 |
| 2024-05-29 | 1.605 | 1.625 | 1.580 | 1.625 | 1.574 | 4,425 |
| 2024-05-28 | 1.680 | 1.680 | 1.615 | 1.660 | 1.608 | 160 |
| 2024-05-27 | 1.640 | 1.670 | 1.605 | 1.650 | 1.598 | 4,425 |
| 2024-05-24 | 1.585 | 1.640 | 1.540 | 1.640 | 1.589 | 9,130 |
| 2024-05-23 | 1.650 | 1.650 | 1.585 | 1.615 | 1.565 | 4,540 |
| 2024-05-22 | 1.660 | 1.670 | 1.600 | 1.600 | 1.550 | 10,960 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.