Evrofarma SA historical data

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

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
2021-10-19	0.980	0.980	0.980	0.980	0.949	50
2021-10-18	0.946	0.998	0.946	0.986	0.955	1,659
2021-10-15	1.010	1.010	0.990	1.000	0.969	2,630
2021-10-14	0.978	1.005	0.978	0.998	0.967	8,830

← NewerPage 21 of 21 · 1,246 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.