Evrofarma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	0.875	0.880	0.875	0.880	0.853	3,850
2023-05-31	0.870	0.870	0.870	0.870	0.843	1,450
2023-05-30	0.875	0.875	0.875	0.875	0.848	0
2023-05-29	0.875	0.880	0.870	0.875	0.848	4,180
2023-05-26	0.800	0.855	0.800	0.855	0.828	5,990
2023-05-25	0.840	0.840	0.840	0.840	0.814	500
2023-05-24	0.840	0.840	0.840	0.840	0.814	0
2023-05-23	0.820	0.840	0.815	0.840	0.814	1,151
2023-05-22	0.890	0.890	0.810	0.815	0.790	8,594
2023-05-19	0.830	0.850	0.830	0.850	0.823	5,530
2023-05-18	0.830	0.850	0.805	0.830	0.804	5,296
2023-05-17	0.755	0.820	0.755	0.805	0.780	2,090
2023-05-16	0.830	0.830	0.800	0.830	0.804	520
2023-05-15	0.830	0.830	0.830	0.830	0.804	1,000
2023-05-12	0.830	0.830	0.825	0.830	0.804	2,000
2023-05-11	0.800	0.835	0.800	0.830	0.804	320
2023-05-10	0.810	0.810	0.810	0.810	0.785	500
2023-05-09	0.815	0.830	0.800	0.800	0.775	1,900
2023-05-08	0.810	0.810	0.810	0.810	0.785	0
2023-05-05	0.810	0.810	0.810	0.810	0.785	0
2023-05-04	0.750	0.815	0.750	0.810	0.785	1,081
2023-05-03	0.820	0.820	0.820	0.820	0.794	20
2023-05-02	0.780	0.795	0.780	0.795	0.770	750
2023-04-28	0.795	0.815	0.790	0.790	0.765	1,390
2023-04-27	0.840	0.840	0.790	0.830	0.804	3,980
2023-04-26	0.845	0.845	0.845	0.845	0.819	0
2023-04-25	0.845	0.845	0.845	0.845	0.819	0
2023-04-24	0.850	0.860	0.810	0.845	0.819	5,599
2023-04-21	0.770	0.860	0.770	0.845	0.819	5,112
2023-04-20	0.735	0.835	0.735	0.825	0.799	4,565
2023-04-19	0.795	0.795	0.770	0.785	0.761	3,800
2023-04-18	0.750	0.750	0.750	0.750	0.727	0
2023-04-13	0.750	0.750	0.750	0.750	0.727	0
2023-04-12	0.740	0.755	0.740	0.750	0.727	2,829
2023-04-11	0.720	0.760	0.720	0.730	0.707	4,606
2023-04-06	0.725	0.725	0.725	0.725	0.702	0
2023-04-05	0.730	0.750	0.725	0.725	0.702	4,600
2023-04-04	0.790	0.790	0.765	0.765	0.741	20
2023-04-03	0.705	0.785	0.705	0.765	0.741	812
2023-03-31	0.770	0.770	0.770	0.770	0.746	0
2023-03-30	0.740	0.770	0.740	0.770	0.746	2,350
2023-03-29	0.760	0.760	0.760	0.760	0.736	0
2023-03-28	0.760	0.760	0.760	0.760	0.736	0
2023-03-27	0.710	0.760	0.710	0.760	0.736	939
2023-03-24	0.776	0.776	0.722	0.742	0.719	484
2023-03-23	0.740	0.770	0.732	0.732	0.709	969
2023-03-22	0.740	0.760	0.740	0.760	0.736	2,000
2023-03-21	0.702	0.760	0.702	0.760	0.736	811
2023-03-20	0.700	0.790	0.700	0.752	0.729	961
2023-03-17	0.744	0.744	0.744	0.744	0.721	0
2023-03-16	0.744	0.744	0.744	0.744	0.721	0
2023-03-15	0.744	0.744	0.744	0.744	0.721	0
2023-03-14	0.770	0.770	0.744	0.744	0.721	50
2023-03-13	0.752	0.766	0.740	0.744	0.721	5,631
2023-03-10	0.760	0.760	0.752	0.754	0.730	4,021
2023-03-09	0.770	0.770	0.770	0.770	0.746	500
2023-03-08	0.756	0.776	0.754	0.756	0.732	970
2023-03-07	0.808	0.808	0.808	0.808	0.783	0
2023-03-06	0.752	0.810	0.752	0.808	0.783	420
2023-03-03	0.756	0.810	0.756	0.810	0.785	30

← NewerPage 15 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.