Evrofarma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 1.640 | 1.645 | 1.630 | 1.630 | 1.579 | 19,527 |
| 2024-05-20 | 1.690 | 1.690 | 1.690 | 1.690 | 1.637 | 900 |
| 2024-05-17 | 1.695 | 1.695 | 1.660 | 1.690 | 1.637 | 172 |
| 2024-05-16 | 1.680 | 1.720 | 1.640 | 1.685 | 1.632 | 835 |
| 2024-05-15 | 1.670 | 1.685 | 1.640 | 1.680 | 1.628 | 1,070 |
| 2024-05-14 | 1.705 | 1.705 | 1.605 | 1.660 | 1.608 | 2,749 |
| 2024-05-13 | 1.700 | 1.725 | 1.660 | 1.680 | 1.628 | 3,453 |
| 2024-05-10 | 1.685 | 1.700 | 1.655 | 1.685 | 1.632 | 5,482 |
| 2024-05-09 | 1.700 | 1.700 | 1.625 | 1.685 | 1.632 | 4,146 |
| 2024-05-08 | 1.695 | 1.695 | 1.620 | 1.655 | 1.603 | 3,090 |
| 2024-05-02 | 1.695 | 1.695 | 1.640 | 1.680 | 1.628 | 4,882 |
| 2024-04-30 | 1.690 | 1.690 | 1.640 | 1.675 | 1.623 | 6,751 |
| 2024-04-29 | 1.695 | 1.700 | 1.685 | 1.695 | 1.642 | 750 |
| 2024-04-26 | 1.690 | 1.690 | 1.645 | 1.675 | 1.623 | 86 |
| 2024-04-25 | 1.690 | 1.695 | 1.650 | 1.680 | 1.628 | 3,939 |
| 2024-04-24 | 1.715 | 1.715 | 1.655 | 1.690 | 1.637 | 1,870 |
| 2024-04-23 | 1.725 | 1.725 | 1.640 | 1.685 | 1.632 | 6,717 |
| 2024-04-22 | 1.585 | 1.720 | 1.585 | 1.670 | 1.618 | 9,434 |
| 2024-04-19 | 1.520 | 1.640 | 1.520 | 1.630 | 1.579 | 6,995 |
| 2024-04-18 | 1.490 | 1.560 | 1.470 | 1.550 | 1.502 | 1,997 |
| 2024-04-17 | 1.490 | 1.520 | 1.430 | 1.470 | 1.424 | 18,920 |
| 2024-04-16 | 1.520 | 1.520 | 1.445 | 1.445 | 1.400 | 17,881 |
| 2024-04-15 | 1.470 | 1.520 | 1.440 | 1.495 | 1.448 | 22,395 |
| 2024-04-12 | 1.660 | 1.660 | 1.515 | 1.515 | 1.468 | 11,050 |
| 2024-04-11 | 1.590 | 1.600 | 1.550 | 1.550 | 1.502 | 16,223 |
| 2024-04-10 | 1.600 | 1.620 | 1.560 | 1.560 | 1.511 | 13,940 |
| 2024-04-09 | 1.695 | 1.700 | 1.600 | 1.600 | 1.550 | 33,977 |
| 2024-04-08 | 1.600 | 1.680 | 1.545 | 1.670 | 1.618 | 54,688 |
| 2024-04-05 | 1.680 | 1.680 | 1.675 | 1.680 | 1.628 | 2,280 |
| 2024-04-04 | 1.700 | 1.750 | 1.695 | 1.695 | 1.642 | 4,607 |
| 2024-04-03 | 1.750 | 1.750 | 1.680 | 1.690 | 1.637 | 32,640 |
| 2024-04-02 | 1.820 | 1.840 | 1.710 | 1.710 | 1.657 | 20,562 |
| 2024-03-28 | 1.820 | 1.870 | 1.770 | 1.820 | 1.763 | 15,368 |
| 2024-03-27 | 1.840 | 1.840 | 1.780 | 1.790 | 1.734 | 15,755 |
| 2024-03-26 | 1.800 | 1.800 | 1.760 | 1.800 | 1.744 | 16,155 |
| 2024-03-22 | 1.820 | 1.830 | 1.750 | 1.820 | 1.763 | 13,129 |
| 2024-03-21 | 1.800 | 1.800 | 1.770 | 1.770 | 1.715 | 3,019 |
| 2024-03-20 | 1.820 | 1.820 | 1.780 | 1.820 | 1.763 | 4,650 |
| 2024-03-19 | 1.920 | 1.920 | 1.820 | 1.820 | 1.763 | 8,947 |
| 2024-03-15 | 1.900 | 1.920 | 1.880 | 1.920 | 1.860 | 8,086 |
| 2024-03-14 | 1.800 | 1.880 | 1.750 | 1.880 | 1.821 | 17,574 |
| 2024-03-13 | 1.790 | 1.830 | 1.760 | 1.760 | 1.705 | 8,776 |
| 2024-03-12 | 1.800 | 1.830 | 1.750 | 1.790 | 1.734 | 11,432 |
| 2024-03-11 | 1.910 | 1.940 | 1.810 | 1.810 | 1.753 | 35,049 |
| 2024-03-08 | 1.850 | 1.910 | 1.850 | 1.910 | 1.850 | 34,425 |
| 2024-03-07 | 1.790 | 1.840 | 1.750 | 1.830 | 1.773 | 41,016 |
| 2024-03-06 | 1.660 | 1.790 | 1.630 | 1.750 | 1.695 | 59,097 |
| 2024-03-05 | 1.680 | 1.700 | 1.630 | 1.640 | 1.589 | 26,783 |
| 2024-03-04 | 1.760 | 1.760 | 1.660 | 1.700 | 1.647 | 19,731 |
| 2024-03-01 | 1.680 | 1.700 | 1.620 | 1.690 | 1.637 | 25,395 |
| 2024-02-29 | 1.770 | 1.780 | 1.670 | 1.670 | 1.618 | 72,009 |
| 2024-02-28 | 1.580 | 1.750 | 1.570 | 1.740 | 1.686 | 263,165 |
| 2024-02-27 | 1.430 | 1.520 | 1.410 | 1.520 | 1.473 | 18,380 |
| 2024-02-26 | 1.460 | 1.500 | 1.440 | 1.450 | 1.405 | 19,910 |
| 2024-02-23 | 1.440 | 1.470 | 1.390 | 1.470 | 1.424 | 18,343 |
| 2024-02-22 | 1.370 | 1.430 | 1.350 | 1.400 | 1.356 | 22,108 |
| 2024-02-21 | 1.380 | 1.380 | 1.340 | 1.370 | 1.327 | 2,087 |
| 2024-02-20 | 1.330 | 1.430 | 1.330 | 1.390 | 1.347 | 6,786 |
| 2024-02-19 | 1.320 | 1.390 | 1.310 | 1.370 | 1.327 | 5,499 |
| 2024-02-16 | 1.350 | 1.380 | 1.340 | 1.380 | 1.337 | 252 |
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.