Evrofarma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.450 | 3.580 | 3.430 | 3.580 | 3.580 | 1,517 |
| 2026-04-29 | 3.600 | 3.600 | 3.530 | 3.540 | 3.540 | 1,537 |
| 2026-04-28 | 3.560 | 3.650 | 3.530 | 3.610 | 3.610 | 2,760 |
| 2026-04-27 | 3.600 | 3.710 | 3.580 | 3.680 | 3.680 | 4,857 |
| 2026-04-24 | 3.800 | 3.800 | 3.630 | 3.700 | 3.700 | 734 |
| 2026-04-23 | 3.630 | 3.740 | 3.620 | 3.740 | 3.740 | 4,638 |
| 2026-04-22 | 3.730 | 3.730 | 3.620 | 3.720 | 3.720 | 978 |
| 2026-04-21 | 3.600 | 3.730 | 3.580 | 3.730 | 3.730 | 2,282 |
| 2026-04-20 | 3.600 | 3.840 | 3.600 | 3.600 | 3.600 | 1,115 |
| 2026-04-17 | 3.450 | 3.860 | 3.440 | 3.590 | 3.590 | 2,725 |
| 2026-04-16 | 3.450 | 3.520 | 3.440 | 3.520 | 3.520 | 2,224 |
| 2026-04-15 | 3.430 | 3.540 | 3.420 | 3.530 | 3.530 | 5,402 |
| 2026-04-14 | 3.600 | 3.600 | 3.380 | 3.540 | 3.540 | 3,470 |
| 2026-04-09 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 30 |
| 2026-04-08 | 3.380 | 3.580 | 3.240 | 3.580 | 3.580 | 9,726 |
| 2026-04-07 | 3.290 | 3.310 | 3.290 | 3.300 | 3.300 | 582 |
| 2026-04-02 | 3.450 | 3.450 | 3.260 | 3.290 | 3.290 | 8,392 |
| 2026-04-01 | 3.460 | 3.470 | 3.450 | 3.450 | 3.450 | 300 |
| 2026-03-31 | 3.470 | 3.470 | 3.320 | 3.430 | 3.430 | 1,418 |
| 2026-03-30 | 3.400 | 3.500 | 3.330 | 3.340 | 3.340 | 816 |
| 2026-03-27 | 3.600 | 3.600 | 3.420 | 3.520 | 3.520 | 955 |
| 2026-03-26 | 3.390 | 3.500 | 3.380 | 3.500 | 3.500 | 3,020 |
| 2026-03-24 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 100 |
| 2026-03-23 | 3.130 | 3.400 | 3.100 | 3.400 | 3.400 | 1,792 |
| 2026-03-20 | 3.570 | 3.570 | 3.360 | 3.440 | 3.440 | 187 |
| 2026-03-19 | 3.270 | 3.490 | 3.270 | 3.490 | 3.490 | 519 |
| 2026-03-18 | 3.530 | 3.540 | 3.430 | 3.490 | 3.490 | 2,991 |
| 2026-03-17 | 3.570 | 3.570 | 3.540 | 3.550 | 3.550 | 622 |
| 2026-03-16 | 3.530 | 3.590 | 3.400 | 3.530 | 3.530 | 669 |
| 2026-03-13 | 3.480 | 3.530 | 3.340 | 3.530 | 3.530 | 1,015 |
| 2026-03-12 | 3.300 | 3.440 | 3.300 | 3.440 | 3.440 | 154 |
| 2026-03-11 | 3.320 | 3.430 | 3.280 | 3.410 | 3.410 | 2,570 |
| 2026-03-10 | 3.300 | 3.350 | 3.200 | 3.320 | 3.320 | 5,260 |
| 2026-03-09 | 3.100 | 3.300 | 3.100 | 3.200 | 3.200 | 3,052 |
| 2026-03-06 | 3.500 | 3.590 | 3.300 | 3.340 | 3.340 | 3,754 |
| 2026-03-05 | 3.500 | 3.600 | 3.450 | 3.500 | 3.500 | 7,041 |
| 2026-03-04 | 3.600 | 3.610 | 3.370 | 3.490 | 3.490 | 10,620 |
| 2026-03-03 | 3.020 | 3.530 | 3.020 | 3.440 | 3.440 | 8,669 |
| 2026-03-02 | 3.670 | 3.750 | 3.640 | 3.670 | 3.670 | 689 |
| 2026-02-27 | 3.820 | 3.820 | 3.670 | 3.770 | 3.770 | 1,350 |
| 2026-02-26 | 3.770 | 3.860 | 3.760 | 3.820 | 3.820 | 404 |
| 2026-02-25 | 3.740 | 3.860 | 3.730 | 3.860 | 3.860 | 2,445 |
| 2026-02-24 | 3.780 | 3.870 | 3.760 | 3.820 | 3.820 | 2,265 |
| 2026-02-20 | 3.770 | 3.900 | 3.710 | 3.890 | 3.890 | 1,553 |
| 2026-02-19 | 3.910 | 3.910 | 3.750 | 3.900 | 3.900 | 2,738 |
| 2026-02-18 | 3.810 | 3.890 | 3.750 | 3.890 | 3.890 | 3,319 |
| 2026-02-17 | 3.770 | 3.850 | 3.700 | 3.830 | 3.830 | 3,997 |
| 2026-02-16 | 3.880 | 3.990 | 3.730 | 3.820 | 3.820 | 7,793 |
| 2026-02-13 | 3.970 | 3.970 | 3.820 | 3.940 | 3.940 | 5,826 |
| 2026-02-12 | 3.990 | 4.000 | 3.860 | 3.970 | 3.970 | 6,449 |
| 2026-02-11 | 3.990 | 4.030 | 3.810 | 3.920 | 3.920 | 1,586 |
| 2026-02-10 | 3.860 | 3.960 | 3.850 | 3.910 | 3.910 | 1,849 |
| 2026-02-09 | 4.030 | 4.040 | 3.900 | 3.960 | 3.960 | 6,227 |
| 2026-02-06 | 4.000 | 4.000 | 3.800 | 4.000 | 4.000 | 8,116 |
| 2026-02-05 | 3.990 | 3.990 | 3.860 | 3.980 | 3.980 | 4,248 |
| 2026-02-04 | 3.790 | 4.000 | 3.750 | 4.000 | 4.000 | 14,679 |
| 2026-02-03 | 3.840 | 3.840 | 3.700 | 3.780 | 3.780 | 2,388 |
| 2026-02-02 | 3.600 | 3.790 | 3.600 | 3.750 | 3.750 | 928 |
| 2026-01-30 | 3.780 | 3.800 | 3.760 | 3.800 | 3.800 | 1,100 |
| 2026-01-29 | 3.840 | 3.840 | 3.700 | 3.770 | 3.770 | 3,928 |
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.