Evrofarma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	0.928	0.930	0.900	0.900	0.872	2,515
2022-03-15	0.932	0.932	0.932	0.932	0.903	34
2022-03-14	0.910	0.944	0.910	0.922	0.893	1,503
2022-03-11	0.840	0.840	0.840	0.840	0.814	114
2022-03-10	0.850	0.858	0.824	0.824	0.798	780
2022-03-09	0.850	0.850	0.850	0.850	0.823	700
2022-03-08	0.840	0.860	0.820	0.860	0.833	1,051
2022-03-04	0.910	0.910	0.910	0.910	0.882	150
2022-03-03	0.910	0.910	0.910	0.910	0.882	0
2022-03-02	0.910	0.910	0.910	0.910	0.882	0
2022-03-01	0.910	0.910	0.910	0.910	0.882	0
2022-02-28	0.910	0.910	0.910	0.910	0.882	0
2022-02-25	0.910	0.910	0.910	0.910	0.882	0
2022-02-24	0.910	0.910	0.910	0.910	0.882	0
2022-02-23	0.910	0.910	0.910	0.910	0.882	0
2022-02-22	0.908	0.910	0.908	0.910	0.882	156
2022-02-21	0.884	0.884	0.878	0.878	0.851	1,000
2022-02-18	0.906	0.906	0.906	0.906	0.878	500
2022-02-17	0.856	0.940	0.856	0.940	0.911	270
2022-02-16	0.850	0.942	0.850	0.938	0.909	802
2022-02-15	0.868	0.960	0.868	0.940	0.911	6,253
2022-02-14	0.860	0.870	0.850	0.860	0.833	2,017
2022-02-11	0.862	0.862	0.860	0.860	0.833	1,030
2022-02-10	0.880	0.880	0.880	0.880	0.853	137
2022-02-09	0.908	0.908	0.892	0.896	0.868	8,746
2022-02-08	0.910	0.910	0.890	0.902	0.874	520
2022-02-07	0.892	0.892	0.892	0.892	0.864	50
2022-02-04	0.922	0.922	0.922	0.922	0.893	0
2022-02-03	0.922	0.922	0.922	0.922	0.893	0
2022-02-02	0.904	0.968	0.904	0.922	0.893	5,941
2022-02-01	0.930	0.930	0.902	0.904	0.876	5,309
2022-01-31	0.938	0.940	0.916	0.924	0.895	1,201
2022-01-28	0.940	0.940	0.940	0.940	0.911	0
2022-01-27	0.940	0.940	0.940	0.940	0.911	0
2022-01-26	0.980	0.980	0.940	0.940	0.911	2,259
2022-01-25	0.950	0.978	0.950	0.978	0.947	5,747
2022-01-24	0.948	0.948	0.948	0.948	0.918	0
2022-01-21	0.948	0.948	0.948	0.948	0.918	0
2022-01-20	0.946	0.950	0.946	0.948	0.918	1,430
2022-01-19	0.950	0.950	0.920	0.950	0.920	4,520
2022-01-18	0.960	0.960	0.960	0.960	0.930	500
2022-01-17	0.980	0.980	0.950	0.952	0.922	7,987
2022-01-14	0.958	0.958	0.958	0.958	0.928	975
2022-01-13	0.960	0.960	0.958	0.958	0.928	1,550
2022-01-12	0.900	0.980	0.900	0.968	0.938	1,130
2022-01-11	0.946	0.948	0.946	0.948	0.918	1,500
2022-01-10	0.948	0.948	0.920	0.948	0.918	1,760
2022-01-07	0.954	0.954	0.954	0.954	0.924	50
2022-01-05	0.960	0.960	0.920	0.954	0.924	1,300
2022-01-04	0.900	0.960	0.900	0.960	0.930	3,354
2022-01-03	0.900	0.910	0.900	0.902	0.874	1,352
2021-12-31	0.910	0.910	0.910	0.910	0.882	0
2021-12-30	0.910	0.910	0.910	0.910	0.882	0
2021-12-29	0.900	0.910	0.900	0.910	0.882	1,100
2021-12-28	0.910	0.910	0.910	0.910	0.882	422
2021-12-27	0.908	0.910	0.894	0.908	0.880	14,100
2021-12-23	0.886	0.910	0.886	0.910	0.882	50
2021-12-22	0.896	0.930	0.896	0.906	0.878	391
2021-12-21	0.892	0.948	0.892	0.948	0.918	23
2021-12-20	0.910	0.940	0.900	0.930	0.901	2,687

← NewerPage 20 of 21 · 1,246 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.