Evrofarma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 0.910 | 0.910 | 0.902 | 0.906 | 0.878 | 2,200 |
| 2021-12-16 | 0.910 | 0.956 | 0.910 | 0.956 | 0.926 | 1,727 |
| 2021-12-15 | 0.914 | 0.914 | 0.914 | 0.914 | 0.885 | 100 |
| 2021-12-14 | 0.910 | 0.940 | 0.910 | 0.914 | 0.885 | 4,700 |
| 2021-12-13 | 0.910 | 0.930 | 0.900 | 0.930 | 0.901 | 7,150 |
| 2021-12-10 | 0.920 | 0.976 | 0.920 | 0.976 | 0.946 | 2,405 |
| 2021-12-09 | 0.942 | 0.974 | 0.940 | 0.946 | 0.916 | 3,690 |
| 2021-12-08 | 0.996 | 0.996 | 0.996 | 0.996 | 0.965 | 0 |
| 2021-12-07 | 0.996 | 0.996 | 0.996 | 0.996 | 0.965 | 0 |
| 2021-12-06 | 0.996 | 0.996 | 0.996 | 0.996 | 0.965 | 0 |
| 2021-12-03 | 0.996 | 0.996 | 0.996 | 0.996 | 0.965 | 0 |
| 2021-12-02 | 0.996 | 0.996 | 0.996 | 0.996 | 0.965 | 0 |
| 2021-12-01 | 0.952 | 0.996 | 0.950 | 0.996 | 0.965 | 2,409 |
| 2021-11-30 | 0.990 | 1.010 | 0.954 | 1.000 | 0.969 | 3,355 |
| 2021-11-29 | 1.000 | 1.035 | 1.000 | 1.030 | 0.998 | 465 |
| 2021-11-26 | 0.986 | 1.050 | 0.986 | 1.050 | 1.017 | 1,880 |
| 2021-11-25 | 1.060 | 1.060 | 1.060 | 1.060 | 1.027 | 0 |
| 2021-11-24 | 1.060 | 1.060 | 1.060 | 1.060 | 1.027 | 0 |
| 2021-11-23 | 1.060 | 1.060 | 1.060 | 1.060 | 1.027 | 100 |
| 2021-11-22 | 1.020 | 1.020 | 1.010 | 1.010 | 0.978 | 760 |
| 2021-11-19 | 1.040 | 1.050 | 1.030 | 1.030 | 0.998 | 700 |
| 2021-11-18 | 1.050 | 1.050 | 1.050 | 1.050 | 1.017 | 725 |
| 2021-11-17 | 1.040 | 1.040 | 1.040 | 1.040 | 1.008 | 0 |
| 2021-11-16 | 1.030 | 1.060 | 1.030 | 1.040 | 1.008 | 6,490 |
| 2021-11-15 | 1.105 | 1.105 | 1.095 | 1.100 | 1.066 | 800 |
| 2021-11-12 | 1.095 | 1.120 | 1.075 | 1.105 | 1.071 | 3,205 |
| 2021-11-11 | 1.165 | 1.165 | 1.055 | 1.110 | 1.075 | 3,210 |
| 2021-11-10 | 1.045 | 1.240 | 1.045 | 1.240 | 1.201 | 5,404 |
| 2021-11-09 | 1.050 | 1.050 | 1.050 | 1.050 | 1.017 | 0 |
| 2021-11-08 | 1.050 | 1.050 | 1.050 | 1.050 | 1.017 | 1,000 |
| 2021-11-05 | 1.050 | 1.050 | 1.020 | 1.050 | 1.017 | 883 |
| 2021-11-04 | 1.020 | 1.020 | 1.020 | 1.020 | 0.988 | 1,000 |
| 2021-11-03 | 0.998 | 0.998 | 0.992 | 0.992 | 0.961 | 1,995 |
| 2021-11-02 | 1.010 | 1.010 | 1.010 | 1.010 | 0.978 | 841 |
| 2021-11-01 | 0.990 | 1.065 | 0.990 | 1.055 | 1.022 | 5,980 |
| 2021-10-29 | 0.972 | 1.050 | 0.970 | 1.025 | 0.993 | 2,402 |
| 2021-10-27 | 0.990 | 1.000 | 0.990 | 0.992 | 0.961 | 59 |
| 2021-10-26 | 0.994 | 0.994 | 0.980 | 0.994 | 0.963 | 5,187 |
| 2021-10-25 | 0.962 | 1.000 | 0.962 | 0.994 | 0.963 | 1,720 |
| 2021-10-22 | 1.010 | 1.010 | 1.000 | 1.005 | 0.974 | 2,000 |
| 2021-10-21 | 1.010 | 1.010 | 1.010 | 1.010 | 0.978 | 500 |
| 2021-10-20 | 1.025 | 1.025 | 1.000 | 1.000 | 0.969 | 4,248 |
← NewerPage 21 of 21 · 1,242 trading days
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.