Evrofarma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	1.070	1.080	1.070	1.080	1.046	821
2023-08-25	1.060	1.090	1.060	1.070	1.037	1,540
2023-08-24	1.040	1.100	1.030	1.060	1.027	3,445
2023-08-23	1.060	1.070	1.040	1.070	1.037	2,767
2023-08-22	1.050	1.120	1.020	1.070	1.037	7,225
2023-08-21	1.050	1.080	1.050	1.080	1.046	46
2023-08-18	1.060	1.090	1.030	1.090	1.056	1,515
2023-08-17	1.060	1.060	1.030	1.060	1.027	2,399
2023-08-16	1.040	1.110	1.040	1.040	1.008	10,831
2023-08-14	1.030	1.060	1.030	1.060	1.027	1,050
2023-08-11	1.070	1.080	1.040	1.070	1.037	3,465
2023-08-10	1.100	1.100	1.070	1.100	1.066	3,126
2023-08-09	1.080	1.110	1.080	1.110	1.075	2,441
2023-08-08	1.110	1.110	1.080	1.110	1.075	5,825
2023-08-07	1.120	1.140	1.080	1.110	1.075	11,095
2023-08-04	1.050	1.110	1.020	1.100	1.066	10,764
2023-08-03	1.040	1.080	1.020	1.080	1.046	10,734
2023-08-02	1.020	1.080	1.000	1.080	1.046	7,400
2023-08-01	1.080	1.080	1.030	1.070	1.037	5,963
2023-07-31	1.070	1.080	1.050	1.080	1.046	4,341
2023-07-28	1.060	1.060	1.050	1.050	1.017	1,975
2023-07-27	1.100	1.110	1.040	1.090	1.056	14,025
2023-07-26	1.080	1.080	1.080	1.080	1.046	0
2023-07-25	1.040	1.100	1.040	1.080	1.046	18,389
2023-07-24	1.050	1.050	1.010	1.040	1.008	2,980
2023-07-21	1.050	1.050	1.030	1.040	1.008	3,470
2023-07-20	1.080	1.080	1.050	1.070	1.037	5,016
2023-07-19	1.040	1.080	1.040	1.080	1.046	2,406
2023-07-18	1.040	1.070	1.000	1.070	1.037	3,086
2023-07-17	1.090	1.110	1.050	1.050	1.017	8,928
2023-07-14	1.020	1.100	1.020	1.090	1.056	17,781
2023-07-13	1.050	1.050	1.020	1.040	1.008	11,663
2023-07-12	1.040	1.040	1.010	1.040	1.008	2,250
2023-07-11	1.010	1.030	1.000	1.010	0.978	15,393
2023-07-10	1.030	1.030	0.990	1.000	0.969	8,335
2023-07-07	1.010	1.020	1.000	1.000	0.969	58,445
2023-07-06	0.985	1.010	0.970	0.990	0.959	40,156
2023-07-05	0.910	0.970	0.910	0.970	0.940	39,294
2023-07-04	0.885	0.910	0.885	0.910	0.882	999
2023-07-03	0.865	0.910	0.865	0.910	0.882	6,407
2023-06-30	0.875	0.875	0.875	0.875	0.848	0
2023-06-29	0.875	0.875	0.875	0.875	0.848	25
2023-06-28	0.850	0.870	0.850	0.860	0.833	700
2023-06-27	0.855	0.855	0.835	0.835	0.809	1,920
2023-06-26	0.855	0.895	0.850	0.895	0.867	4,733
2023-06-23	0.880	0.880	0.880	0.880	0.853	1,600
2023-06-22	0.885	0.885	0.870	0.870	0.843	382
2023-06-21	0.860	0.900	0.860	0.885	0.857	3,332
2023-06-20	0.880	0.895	0.880	0.885	0.857	1,630
2023-06-19	0.885	0.900	0.885	0.900	0.872	1,200
2023-06-16	0.860	0.900	0.840	0.885	0.857	1,470
2023-06-15	0.900	0.900	0.900	0.900	0.872	1,400
2023-06-14	0.900	0.900	0.875	0.900	0.872	6,000
2023-06-13	0.905	0.905	0.905	0.905	0.877	0
2023-06-12	0.905	0.905	0.860	0.905	0.877	3,700
2023-06-09	0.920	0.920	0.880	0.880	0.853	4,392
2023-06-08	0.840	0.900	0.840	0.900	0.872	2,320
2023-06-07	0.910	0.910	0.910	0.910	0.882	950
2023-06-06	0.880	0.880	0.880	0.880	0.853	0
2023-06-02	0.880	0.880	0.880	0.880	0.853	0

← NewerPage 14 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.