Evrofarma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	0.810	0.810	0.810	0.810	0.785	0
2023-03-01	0.810	0.810	0.810	0.810	0.785	0
2023-02-28	0.750	0.810	0.750	0.810	0.785	401
2023-02-24	0.820	0.834	0.800	0.820	0.794	290
2023-02-23	0.802	0.802	0.796	0.796	0.771	20
2023-02-22	0.802	0.810	0.796	0.796	0.771	4,540
2023-02-21	0.804	0.814	0.800	0.812	0.787	4,360
2023-02-20	0.850	0.850	0.850	0.850	0.823	150
2023-02-17	0.810	0.850	0.810	0.850	0.823	1,305
2023-02-16	0.812	0.814	0.810	0.812	0.787	1,900
2023-02-15	0.844	0.852	0.808	0.812	0.787	1,952
2023-02-14	0.820	0.864	0.814	0.814	0.789	3,199
2023-02-13	0.802	0.840	0.800	0.840	0.814	4,235
2023-02-10	0.792	0.868	0.792	0.868	0.841	40
2023-02-09	0.840	0.876	0.820	0.868	0.841	7,950
2023-02-08	0.790	0.836	0.790	0.834	0.808	5,810
2023-02-07	0.800	0.800	0.800	0.800	0.775	3
2023-02-06	0.800	0.800	0.800	0.800	0.775	2,280
2023-02-03	0.778	0.812	0.770	0.808	0.783	4,160
2023-02-02	0.770	0.796	0.770	0.770	0.746	4,449
2023-02-01	0.796	0.796	0.782	0.782	0.758	1,855
2023-01-31	0.778	0.814	0.774	0.774	0.750	9,366
2023-01-30	0.828	0.828	0.778	0.816	0.791	2,001
2023-01-27	0.782	0.814	0.782	0.802	0.777	2,300
2023-01-26	0.842	0.842	0.842	0.842	0.816	0
2023-01-25	0.780	0.842	0.780	0.842	0.816	3,575
2023-01-24	0.850	0.850	0.844	0.844	0.818	7
2023-01-23	0.812	0.850	0.810	0.844	0.818	3,193
2023-01-20	0.804	0.848	0.770	0.816	0.791	14,391
2023-01-19	0.722	0.810	0.722	0.794	0.769	6,690
2023-01-18	0.706	0.770	0.706	0.752	0.729	2,882
2023-01-17	0.834	0.834	0.734	0.734	0.711	2,327
2023-01-16	0.724	0.760	0.724	0.760	0.736	240
2023-01-13	0.776	0.776	0.754	0.760	0.736	3,020
2023-01-12	0.724	0.780	0.724	0.776	0.752	1,380
2023-01-11	0.724	0.780	0.724	0.780	0.756	50
2023-01-10	0.786	0.786	0.780	0.780	0.756	6
2023-01-09	0.714	0.780	0.714	0.780	0.756	20
2023-01-05	0.780	0.780	0.780	0.780	0.756	500
2023-01-04	0.700	0.736	0.700	0.736	0.713	10
2023-01-03	0.684	0.754	0.684	0.736	0.713	3,076
2023-01-02	0.738	0.738	0.712	0.712	0.690	60
2022-12-30	0.712	0.712	0.712	0.712	0.690	0
2022-12-29	0.700	0.740	0.700	0.712	0.690	1,080
2022-12-28	0.756	0.756	0.700	0.700	0.678	520
2022-12-27	0.720	0.720	0.720	0.720	0.698	95
2022-12-23	0.700	0.720	0.700	0.720	0.698	10
2022-12-22	0.720	0.720	0.720	0.720	0.698	0
2022-12-21	0.720	0.720	0.720	0.720	0.698	0
2022-12-20	0.700	0.720	0.700	0.720	0.698	22
2022-12-19	0.720	0.720	0.720	0.720	0.698	1,930
2022-12-16	0.750	0.750	0.750	0.750	0.727	0
2022-12-15	0.680	0.750	0.680	0.750	0.727	3,020
2022-12-14	0.748	0.748	0.748	0.748	0.725	0
2022-12-13	0.740	0.748	0.740	0.748	0.725	200
2022-12-12	0.748	0.748	0.748	0.748	0.725	0
2022-12-09	0.748	0.748	0.748	0.748	0.725	0
2022-12-08	0.680	0.748	0.680	0.748	0.725	1,040
2022-12-07	0.746	0.748	0.746	0.748	0.725	1,200
2022-12-06	0.680	0.730	0.680	0.730	0.707	40

← NewerPage 16 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.