Evrofarma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 3.790 | 3.790 | 3.670 | 3.770 | 3.770 | 3,271 |
| 2026-01-27 | 3.710 | 3.710 | 3.650 | 3.710 | 3.710 | 95 |
| 2026-01-26 | 3.870 | 3.870 | 3.670 | 3.760 | 3.760 | 4,601 |
| 2026-01-23 | 3.800 | 3.800 | 3.680 | 3.750 | 3.750 | 4,280 |
| 2026-01-22 | 3.890 | 3.890 | 3.760 | 3.820 | 3.820 | 4,917 |
| 2026-01-21 | 3.850 | 3.850 | 3.700 | 3.780 | 3.780 | 1,579 |
| 2026-01-20 | 3.710 | 3.890 | 3.710 | 3.830 | 3.830 | 2,925 |
| 2026-01-19 | 3.750 | 3.860 | 3.750 | 3.840 | 3.840 | 9,572 |
| 2026-01-16 | 3.920 | 3.920 | 3.870 | 3.880 | 3.880 | 1,193 |
| 2026-01-15 | 3.880 | 3.900 | 3.850 | 3.890 | 3.890 | 443 |
| 2026-01-14 | 3.880 | 3.920 | 3.790 | 3.880 | 3.880 | 2,950 |
| 2026-01-13 | 3.830 | 3.940 | 3.800 | 3.900 | 3.900 | 8,042 |
| 2026-01-12 | 4.050 | 4.050 | 3.890 | 3.900 | 3.900 | 1,929 |
| 2026-01-09 | 3.830 | 3.970 | 3.830 | 3.940 | 3.940 | 2,307 |
| 2026-01-08 | 4.000 | 4.000 | 3.820 | 3.900 | 3.900 | 8,741 |
| 2026-01-07 | 4.070 | 4.070 | 3.900 | 3.950 | 3.950 | 4,363 |
| 2026-01-05 | 3.900 | 3.980 | 3.800 | 3.950 | 3.950 | 8,667 |
| 2026-01-02 | 3.650 | 3.890 | 3.650 | 3.810 | 3.810 | 21,018 |
| 2025-12-31 | 3.540 | 3.690 | 3.540 | 3.610 | 3.610 | 8,666 |
| 2025-12-30 | 3.890 | 3.910 | 3.590 | 3.640 | 3.640 | 23,192 |
| 2025-12-29 | 3.600 | 3.940 | 3.600 | 3.880 | 3.880 | 40,602 |
| 2025-12-23 | 3.400 | 3.720 | 3.400 | 3.630 | 3.630 | 29,661 |
| 2025-12-22 | 3.300 | 3.450 | 3.250 | 3.450 | 3.450 | 9,621 |
| 2025-12-19 | 3.100 | 3.360 | 3.100 | 3.330 | 3.330 | 24,584 |
| 2025-12-18 | 3.140 | 3.140 | 3.120 | 3.140 | 3.140 | 526 |
| 2025-12-17 | 3.150 | 3.170 | 3.120 | 3.140 | 3.140 | 890 |
| 2025-12-16 | 3.150 | 3.180 | 3.100 | 3.130 | 3.130 | 2,047 |
| 2025-12-15 | 3.120 | 3.140 | 3.080 | 3.140 | 3.140 | 3,156 |
| 2025-12-12 | 3.170 | 3.170 | 3.060 | 3.140 | 3.140 | 1,910 |
| 2025-12-11 | 3.150 | 3.170 | 3.070 | 3.150 | 3.150 | 3,324 |
| 2025-12-10 | 3.140 | 3.160 | 3.090 | 3.150 | 3.150 | 1,370 |
| 2025-12-09 | 3.160 | 3.160 | 3.140 | 3.140 | 3.140 | 11,736 |
| 2025-12-08 | 3.100 | 3.160 | 3.100 | 3.140 | 3.140 | 1,572 |
| 2025-12-05 | 3.040 | 3.170 | 3.040 | 3.120 | 3.120 | 1,901 |
| 2025-12-04 | 3.050 | 3.130 | 3.040 | 3.100 | 3.100 | 4,595 |
| 2025-12-03 | 3.040 | 3.120 | 3.030 | 3.070 | 3.070 | 3,126 |
| 2025-12-02 | 3.090 | 3.120 | 3.050 | 3.120 | 3.120 | 11,485 |
| 2025-12-01 | 3.050 | 3.080 | 3.040 | 3.040 | 3.040 | 640 |
| 2025-11-28 | 3.080 | 3.090 | 3.020 | 3.050 | 3.050 | 1,050 |
| 2025-11-27 | 3.020 | 3.090 | 3.000 | 3.070 | 3.070 | 4,079 |
| 2025-11-26 | 3.020 | 3.090 | 3.020 | 3.080 | 3.080 | 2,705 |
| 2025-11-25 | 3.000 | 3.080 | 3.000 | 3.080 | 3.080 | 2,639 |
| 2025-11-24 | 2.900 | 3.070 | 2.900 | 3.060 | 3.060 | 4,735 |
| 2025-11-21 | 3.000 | 3.000 | 2.940 | 2.980 | 2.980 | 7,485 |
| 2025-11-20 | 3.140 | 3.140 | 3.020 | 3.070 | 3.070 | 11,154 |
| 2025-11-19 | 3.010 | 3.100 | 3.000 | 3.100 | 3.100 | 6,492 |
| 2025-11-18 | 3.150 | 3.150 | 2.970 | 2.980 | 2.980 | 6,497 |
| 2025-11-17 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 11,236 |
| 2025-11-14 | 2.970 | 3.030 | 2.900 | 2.990 | 2.990 | 9,180 |
| 2025-11-13 | 2.930 | 3.040 | 2.860 | 2.990 | 2.990 | 6,781 |
| 2025-11-12 | 2.800 | 2.930 | 2.740 | 2.930 | 2.930 | 37,535 |
| 2025-11-11 | 2.720 | 2.780 | 2.690 | 2.780 | 2.780 | 9,770 |
| 2025-11-10 | 2.700 | 2.720 | 2.650 | 2.710 | 2.710 | 975 |
| 2025-11-07 | 2.660 | 2.720 | 2.650 | 2.650 | 2.650 | 5,139 |
| 2025-11-06 | 2.740 | 2.740 | 2.720 | 2.720 | 2.720 | 105 |
| 2025-11-05 | 2.680 | 2.730 | 2.670 | 2.720 | 2.720 | 1,215 |
| 2025-11-04 | 2.770 | 2.780 | 2.760 | 2.770 | 2.770 | 535 |
| 2025-11-03 | 2.660 | 2.800 | 2.660 | 2.780 | 2.780 | 2,190 |
| 2025-10-31 | 2.670 | 2.710 | 2.660 | 2.710 | 2.710 | 1,617 |
| 2025-10-30 | 2.750 | 2.770 | 2.660 | 2.730 | 2.730 | 4,401 |
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.