Evrofarma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.360	1.390	1.350	1.380	1.337	999
2024-02-14	1.380	1.400	1.320	1.400	1.356	6,525
2024-02-13	1.400	1.400	1.360	1.380	1.337	5,639
2024-02-12	1.480	1.480	1.390	1.410	1.366	7,183
2024-02-09	1.440	1.540	1.400	1.420	1.376	76,361
2024-02-08	1.390	1.410	1.330	1.400	1.356	19,581
2024-02-07	1.370	1.380	1.320	1.360	1.318	10,890
2024-02-06	1.320	1.360	1.280	1.360	1.318	17,124
2024-02-05	1.330	1.340	1.280	1.320	1.279	9,027
2024-02-02	1.320	1.360	1.310	1.330	1.288	3,082
2024-02-01	1.360	1.360	1.310	1.340	1.298	2,658
2024-01-31	1.390	1.390	1.320	1.340	1.298	9,308
2024-01-30	1.340	1.380	1.330	1.380	1.337	1,123
2024-01-29	1.390	1.400	1.320	1.340	1.298	11,236
2024-01-26	1.350	1.360	1.320	1.360	1.318	6,210
2024-01-25	1.370	1.370	1.350	1.350	1.308	275
2024-01-24	1.380	1.380	1.360	1.370	1.327	1,960
2024-01-23	1.360	1.400	1.340	1.360	1.318	8,844
2024-01-22	1.370	1.420	1.350	1.410	1.366	4,861
2024-01-19	1.330	1.380	1.330	1.350	1.308	6,808
2024-01-18	1.300	1.360	1.300	1.300	1.259	4,155
2024-01-17	1.310	1.360	1.290	1.350	1.308	8,123
2024-01-16	1.320	1.350	1.290	1.320	1.279	10,295
2024-01-15	1.330	1.360	1.270	1.350	1.308	22,312
2024-01-12	1.400	1.400	1.340	1.370	1.327	1,567
2024-01-11	1.400	1.430	1.350	1.380	1.337	8,570
2024-01-10	1.420	1.460	1.390	1.390	1.347	19,189
2024-01-09	1.450	1.480	1.390	1.460	1.414	19,903
2024-01-08	1.520	1.540	1.440	1.450	1.405	37,668
2024-01-05	1.420	1.490	1.390	1.490	1.443	49,528
2024-01-04	1.310	1.380	1.290	1.370	1.327	39,911
2024-01-03	1.250	1.340	1.250	1.290	1.250	37,541
2024-01-02	1.240	1.280	1.200	1.240	1.201	24,254
2023-12-29	1.190	1.200	1.160	1.200	1.163	21,303
2023-12-28	1.160	1.190	1.160	1.160	1.124	8,560
2023-12-27	1.080	1.160	1.080	1.160	1.124	26,517
2023-12-22	1.080	1.140	1.080	1.140	1.104	7,670
2023-12-21	1.140	1.150	1.100	1.120	1.085	6,700
2023-12-20	1.100	1.130	1.080	1.130	1.095	6,548
2023-12-19	1.120	1.150	1.120	1.130	1.095	2,000
2023-12-18	1.150	1.160	1.110	1.150	1.114	29,961
2023-12-15	1.150	1.160	1.150	1.160	1.124	1,419
2023-12-14	1.150	1.200	1.150	1.170	1.133	9,850
2023-12-13	1.130	1.180	1.130	1.150	1.114	7,509
2023-12-12	1.190	1.190	1.150	1.170	1.133	9,790
2023-12-11	1.120	1.170	1.120	1.170	1.133	35,730
2023-12-08	1.120	1.120	1.120	1.120	1.085	1,504
2023-12-07	1.140	1.160	1.120	1.140	1.104	23,943
2023-12-06	1.080	1.120	1.080	1.120	1.085	9,024
2023-12-05	1.070	1.120	1.070	1.120	1.085	7,263
2023-12-04	1.110	1.150	1.100	1.100	1.066	13,523
2023-12-01	1.020	1.090	1.020	1.090	1.056	31,560
2023-11-30	1.020	1.060	1.020	1.030	0.998	12,890
2023-11-29	0.955	1.000	0.950	1.000	0.969	20,398
2023-11-28	0.940	0.970	0.940	0.955	0.925	2,100
2023-11-27	0.910	0.920	0.900	0.920	0.891	365
2023-11-24	0.865	0.940	0.865	0.920	0.891	105
2023-11-23	0.900	0.925	0.900	0.925	0.896	320
2023-11-22	0.920	0.920	0.920	0.920	0.891	0
2023-11-21	0.920	0.920	0.920	0.920	0.891	0

← NewerPage 12 of 21 · 1,245 trading daysOlder →

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.