Evrofarma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	0.730	0.730	0.730	0.730	0.707	0
2022-12-02	0.730	0.730	0.730	0.730	0.707	0
2022-12-01	0.730	0.730	0.730	0.730	0.707	0
2022-11-30	0.700	0.730	0.700	0.730	0.707	630
2022-11-29	0.760	0.760	0.710	0.730	0.707	1,004
2022-11-28	0.740	0.758	0.700	0.758	0.734	890
2022-11-25	0.726	0.748	0.726	0.740	0.717	365
2022-11-24	0.670	0.730	0.670	0.726	0.703	1,090
2022-11-23	0.708	0.730	0.708	0.726	0.703	466
2022-11-22	0.708	0.708	0.680	0.680	0.659	80
2022-11-21	0.680	0.680	0.680	0.680	0.659	100
2022-11-18	0.700	0.700	0.680	0.680	0.659	6,770
2022-11-17	0.682	0.682	0.668	0.668	0.647	710
2022-11-16	0.682	0.682	0.682	0.682	0.661	502
2022-11-15	0.682	0.682	0.682	0.682	0.661	0
2022-11-14	0.682	0.682	0.682	0.682	0.661	0
2022-11-11	0.680	0.720	0.680	0.682	0.661	585
2022-11-10	0.748	0.748	0.748	0.748	0.725	0
2022-11-09	0.720	0.748	0.720	0.748	0.725	10
2022-11-08	0.748	0.748	0.748	0.748	0.725	0
2022-11-07	0.740	0.748	0.720	0.748	0.725	2,005
2022-11-04	0.700	0.740	0.700	0.740	0.717	4,677
2022-11-03	0.700	0.700	0.700	0.700	0.678	0
2022-11-02	0.700	0.700	0.700	0.700	0.678	0
2022-11-01	0.700	0.700	0.700	0.700	0.678	5,140
2022-10-31	0.700	0.700	0.700	0.700	0.678	0
2022-10-27	0.670	0.700	0.652	0.700	0.678	4,520
2022-10-26	0.710	0.710	0.710	0.710	0.688	0
2022-10-25	0.710	0.710	0.710	0.710	0.688	1,000
2022-10-24	0.712	0.712	0.712	0.712	0.690	0
2022-10-21	0.712	0.712	0.712	0.712	0.690	0
2022-10-20	0.712	0.712	0.712	0.712	0.690	23
2022-10-19	0.686	0.712	0.686	0.712	0.690	80
2022-10-18	0.700	0.712	0.700	0.712	0.690	100
2022-10-17	0.712	0.712	0.712	0.712	0.690	0
2022-10-14	0.712	0.712	0.712	0.712	0.690	0
2022-10-13	0.700	0.720	0.700	0.712	0.690	706
2022-10-12	0.686	0.700	0.686	0.700	0.678	20
2022-10-11	0.700	0.700	0.700	0.700	0.678	0
2022-10-10	0.700	0.700	0.700	0.700	0.678	0
2022-10-07	0.700	0.700	0.700	0.700	0.678	46
2022-10-06	0.684	0.700	0.684	0.700	0.678	2,990
2022-10-05	0.686	0.686	0.686	0.686	0.665	250
2022-10-04	0.710	0.710	0.690	0.704	0.682	3,349
2022-10-03	0.724	0.724	0.720	0.722	0.699	1,000
2022-09-30	0.710	0.710	0.710	0.710	0.688	250
2022-09-29	0.714	0.714	0.714	0.714	0.692	0
2022-09-28	0.714	0.714	0.714	0.714	0.692	220
2022-09-27	0.714	0.714	0.714	0.714	0.692	0
2022-09-26	0.714	0.714	0.714	0.714	0.692	130
2022-09-23	0.818	0.818	0.714	0.714	0.692	1,050
2022-09-22	0.680	0.828	0.680	0.762	0.738	130
2022-09-21	0.690	0.830	0.690	0.810	0.785	1,949
2022-09-20	0.694	0.830	0.694	0.830	0.804	540
2022-09-19	0.704	0.768	0.676	0.768	0.744	8,224
2022-09-16	0.780	0.780	0.780	0.780	0.756	0
2022-09-15	0.780	0.780	0.780	0.780	0.756	0
2022-09-14	0.780	0.780	0.780	0.780	0.756	0
2022-09-13	0.780	0.780	0.780	0.780	0.756	1,000
2022-09-12	0.710	0.710	0.710	0.710	0.688	700

← NewerPage 17 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.