Evrofarma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	0.690	0.710	0.664	0.710	0.688	5,293
2022-09-08	0.664	0.694	0.664	0.694	0.672	503
2022-09-07	0.730	0.730	0.730	0.730	0.707	0
2022-09-06	0.730	0.730	0.730	0.730	0.707	0
2022-09-05	0.730	0.730	0.730	0.730	0.707	0
2022-09-02	0.730	0.730	0.730	0.730	0.707	0
2022-09-01	0.768	0.768	0.682	0.730	0.707	2,135
2022-08-31	0.694	0.834	0.694	0.834	0.808	1,033
2022-08-30	0.656	0.656	0.656	0.656	0.636	0
2022-08-29	0.654	0.680	0.654	0.656	0.636	21
2022-08-26	0.734	0.786	0.716	0.720	0.698	5,104
2022-08-25	0.738	0.752	0.738	0.752	0.729	300
2022-08-24	0.704	0.820	0.704	0.820	0.794	5,039
2022-08-23	0.770	0.770	0.770	0.770	0.746	0
2022-08-22	0.770	0.770	0.770	0.770	0.746	0
2022-08-19	0.770	0.770	0.770	0.770	0.746	500
2022-08-18	0.798	0.798	0.798	0.798	0.773	0
2022-08-17	0.798	0.798	0.798	0.798	0.773	30
2022-08-16	0.598	0.810	0.598	0.798	0.773	1,445
2022-08-12	0.846	0.846	0.846	0.846	0.820	0
2022-08-11	0.846	0.846	0.846	0.846	0.820	0
2022-08-10	0.846	0.846	0.846	0.846	0.820	40
2022-08-09	0.722	0.722	0.722	0.722	0.699	0
2022-08-08	0.722	0.722	0.722	0.722	0.699	0
2022-08-05	0.722	0.724	0.720	0.722	0.699	913
2022-08-04	0.720	0.720	0.720	0.720	0.698	0
2022-08-03	0.676	0.724	0.676	0.720	0.698	3,732
2022-08-02	0.676	0.676	0.676	0.676	0.655	500
2022-08-01	0.678	0.698	0.678	0.686	0.665	1,547
2022-07-29	0.680	0.698	0.678	0.678	0.657	515
2022-07-28	0.686	0.686	0.686	0.686	0.665	4,670
2022-07-27	0.662	0.686	0.662	0.686	0.665	38
2022-07-26	0.728	0.728	0.728	0.728	0.705	60
2022-07-25	0.710	0.710	0.710	0.710	0.688	570
2022-07-22	0.710	0.710	0.710	0.710	0.688	500
2022-07-21	0.738	0.738	0.738	0.738	0.715	0
2022-07-20	0.738	0.738	0.738	0.738	0.715	1
2022-07-19	0.690	0.690	0.690	0.690	0.668	0
2022-07-18	0.738	0.738	0.690	0.690	0.668	125
2022-07-15	0.730	0.730	0.730	0.730	0.707	2
2022-07-14	0.660	0.724	0.650	0.724	0.701	619
2022-07-13	0.708	0.708	0.708	0.708	0.686	0
2022-07-12	0.700	0.738	0.700	0.708	0.686	1,408
2022-07-11	0.700	0.700	0.700	0.700	0.678	1,000
2022-07-08	0.710	0.710	0.710	0.710	0.688	0
2022-07-07	0.710	0.710	0.710	0.710	0.688	600
2022-07-06	0.710	0.710	0.710	0.710	0.688	10
2022-07-05	0.710	0.710	0.710	0.710	0.688	0
2022-07-04	0.710	0.710	0.710	0.710	0.688	0
2022-07-01	0.650	0.710	0.650	0.710	0.688	36
2022-06-30	0.696	0.702	0.696	0.702	0.680	1,500
2022-06-29	0.700	0.700	0.660	0.698	0.676	2,688
2022-06-28	0.668	0.720	0.652	0.720	0.698	2,271
2022-06-27	0.740	0.740	0.740	0.740	0.717	521
2022-06-24	0.698	0.698	0.678	0.678	0.657	2,020
2022-06-23	0.666	0.666	0.666	0.666	0.645	20
2022-06-22	0.740	0.740	0.700	0.700	0.678	4,180
2022-06-21	0.740	0.750	0.680	0.690	0.668	1,444
2022-06-20	0.650	0.750	0.650	0.750	0.727	222
2022-06-17	0.750	0.750	0.750	0.750	0.727	1

← NewerPage 18 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.