Evrofarma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	0.950	0.950	0.905	0.920	0.891	535
2023-11-17	0.955	0.955	0.955	0.955	0.925	0
2023-11-16	0.960	0.960	0.880	0.955	0.925	50
2023-11-15	0.955	0.955	0.955	0.955	0.925	45
2023-11-14	0.940	0.940	0.940	0.940	0.911	0
2023-11-13	0.940	0.940	0.940	0.940	0.911	100
2023-11-10	0.940	0.940	0.940	0.940	0.911	200
2023-11-09	0.935	0.935	0.935	0.935	0.906	30
2023-11-08	0.870	0.915	0.870	0.915	0.886	405
2023-11-07	0.900	0.925	0.900	0.920	0.891	2,420
2023-11-06	0.950	0.970	0.950	0.965	0.935	445
2023-11-03	0.950	0.950	0.950	0.950	0.920	3
2023-11-02	0.935	0.940	0.935	0.940	0.911	1,000
2023-11-01	0.915	0.915	0.915	0.915	0.886	0
2023-10-31	0.890	0.915	0.865	0.915	0.886	1,900
2023-10-30	0.890	0.890	0.890	0.890	0.862	20
2023-10-27	0.945	0.945	0.945	0.945	0.916	30
2023-10-26	0.890	0.890	0.890	0.890	0.862	0
2023-10-25	0.890	0.890	0.890	0.890	0.862	0
2023-10-24	0.860	0.915	0.860	0.890	0.862	250
2023-10-23	0.925	0.925	0.925	0.925	0.896	0
2023-10-20	0.845	0.925	0.845	0.925	0.896	35
2023-10-19	0.905	0.905	0.905	0.905	0.877	600
2023-10-18	0.900	0.905	0.900	0.905	0.877	781
2023-10-17	0.875	0.875	0.875	0.875	0.848	100
2023-10-16	0.810	0.890	0.810	0.875	0.848	240
2023-10-13	0.870	0.870	0.860	0.860	0.833	2,960
2023-10-12	0.990	0.990	0.830	0.880	0.853	3,495
2023-10-11	0.910	0.930	0.890	0.930	0.901	920
2023-10-10	0.910	0.910	0.910	0.910	0.882	200
2023-10-09	0.915	0.930	0.915	0.920	0.891	520
2023-10-06	0.900	0.915	0.880	0.915	0.886	2,415
2023-10-05	0.920	0.920	0.920	0.920	0.891	500
2023-10-04	0.905	0.905	0.905	0.905	0.877	20
2023-10-03	0.990	0.990	0.990	0.990	0.959	3,131
2023-10-02	0.995	1.000	0.990	0.990	0.959	750
2023-09-29	0.900	0.975	0.900	0.955	0.925	435
2023-09-28	0.990	1.020	0.980	1.000	0.969	6,035
2023-09-27	0.955	0.985	0.955	0.985	0.954	714
2023-09-26	1.190	1.190	0.950	0.955	0.925	2,082
2023-09-25	0.950	0.950	0.925	0.940	0.911	1,616
2023-09-22	0.940	0.985	0.930	0.960	0.930	4,200
2023-09-21	0.900	0.900	0.900	0.900	0.872	220
2023-09-20	0.905	0.930	0.900	0.905	0.877	4,598
2023-09-19	0.940	0.950	0.935	0.945	0.916	3,176
2023-09-18	0.980	0.980	0.910	0.955	0.925	1,054
2023-09-15	0.920	0.990	0.920	0.980	0.949	541
2023-09-14	0.880	0.920	0.880	0.920	0.891	1,390
2023-09-13	0.900	0.930	0.900	0.925	0.896	320
2023-09-12	0.925	0.950	0.925	0.935	0.906	3,000
2023-09-11	0.950	0.950	0.905	0.930	0.901	1,760
2023-09-08	0.960	0.970	0.940	0.945	0.916	645
2023-09-07	0.920	0.960	0.920	0.940	0.911	2,150
2023-09-06	0.925	0.980	0.925	0.970	0.940	936
2023-09-05	0.960	0.965	0.920	0.960	0.930	3,270
2023-09-04	1.020	1.020	0.930	0.965	0.935	12,124
2023-09-01	1.020	1.020	1.000	1.020	0.988	4,135
2023-08-31	1.060	1.060	1.010	1.040	1.008	6,715
2023-08-30	1.060	1.060	1.030	1.050	1.017	14,464
2023-08-29	1.090	1.100	1.090	1.100	1.066	300

← NewerPage 13 of 21 · 1,242 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.