Evrofarma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1.900 | 1.915 | 1.870 | 1.895 | 1.895 | 4,575 |
| 2025-05-08 | 1.895 | 1.900 | 1.855 | 1.890 | 1.890 | 8,277 |
| 2025-05-07 | 1.890 | 1.920 | 1.845 | 1.870 | 1.870 | 16,046 |
| 2025-05-06 | 1.900 | 1.900 | 1.855 | 1.895 | 1.895 | 9,521 |
| 2025-05-05 | 1.895 | 1.930 | 1.895 | 1.915 | 1.915 | 1,000 |
| 2025-05-02 | 1.875 | 1.935 | 1.875 | 1.885 | 1.885 | 3,610 |
| 2025-04-30 | 1.935 | 1.940 | 1.875 | 1.875 | 1.875 | 5,703 |
| 2025-04-29 | 1.950 | 1.950 | 1.900 | 1.920 | 1.920 | 129 |
| 2025-04-28 | 1.935 | 1.935 | 1.870 | 1.930 | 1.930 | 4,058 |
| 2025-04-25 | 1.900 | 1.940 | 1.890 | 1.900 | 1.900 | 6,851 |
| 2025-04-24 | 1.865 | 1.960 | 1.865 | 1.940 | 1.940 | 2,373 |
| 2025-04-23 | 1.915 | 1.960 | 1.905 | 1.945 | 1.945 | 14,792 |
| 2025-04-22 | 1.810 | 1.900 | 1.800 | 1.900 | 1.900 | 20,188 |
| 2025-04-17 | 1.820 | 1.875 | 1.800 | 1.855 | 1.855 | 6,876 |
| 2025-04-16 | 1.805 | 1.875 | 1.805 | 1.860 | 1.860 | 1,272 |
| 2025-04-15 | 1.780 | 1.870 | 1.735 | 1.870 | 1.870 | 17,439 |
| 2025-04-14 | 1.780 | 1.785 | 1.725 | 1.780 | 1.780 | 1,432 |
| 2025-04-11 | 1.755 | 1.755 | 1.685 | 1.735 | 1.735 | 3,393 |
| 2025-04-10 | 1.780 | 1.810 | 1.700 | 1.750 | 1.750 | 7,757 |
| 2025-04-09 | 1.610 | 1.695 | 1.610 | 1.695 | 1.695 | 8,704 |
| 2025-04-08 | 1.740 | 1.740 | 1.665 | 1.710 | 1.710 | 7,736 |
| 2025-04-07 | 1.620 | 1.700 | 1.605 | 1.650 | 1.650 | 40,788 |
| 2025-04-04 | 1.760 | 1.800 | 1.710 | 1.785 | 1.785 | 17,646 |
| 2025-04-03 | 1.840 | 1.900 | 1.780 | 1.800 | 1.800 | 11,030 |
| 2025-04-02 | 1.880 | 1.880 | 1.840 | 1.860 | 1.860 | 1,724 |
| 2025-04-01 | 1.850 | 1.860 | 1.835 | 1.850 | 1.850 | 3,683 |
| 2025-03-31 | 1.835 | 1.860 | 1.830 | 1.830 | 1.830 | 4,806 |
| 2025-03-28 | 1.860 | 1.900 | 1.850 | 1.880 | 1.880 | 5,320 |
| 2025-03-27 | 1.860 | 1.900 | 1.855 | 1.895 | 1.895 | 6,583 |
| 2025-03-26 | 1.890 | 1.900 | 1.860 | 1.900 | 1.900 | 18,421 |
| 2025-03-24 | 1.840 | 1.880 | 1.820 | 1.870 | 1.870 | 13,220 |
| 2025-03-21 | 1.880 | 1.960 | 1.820 | 1.840 | 1.840 | 12,092 |
| 2025-03-20 | 1.895 | 1.915 | 1.860 | 1.895 | 1.895 | 15,372 |
| 2025-03-19 | 1.850 | 1.885 | 1.845 | 1.860 | 1.860 | 5,754 |
| 2025-03-18 | 1.935 | 1.935 | 1.850 | 1.850 | 1.850 | 9,814 |
| 2025-03-17 | 1.925 | 1.925 | 1.880 | 1.880 | 1.880 | 1,701 |
| 2025-03-14 | 1.850 | 1.935 | 1.850 | 1.910 | 1.910 | 32,242 |
| 2025-03-13 | 1.835 | 1.855 | 1.800 | 1.850 | 1.850 | 8,262 |
| 2025-03-12 | 1.840 | 1.865 | 1.815 | 1.830 | 1.830 | 13,992 |
| 2025-03-11 | 1.805 | 1.840 | 1.805 | 1.835 | 1.835 | 3,400 |
| 2025-03-10 | 1.810 | 1.830 | 1.800 | 1.830 | 1.830 | 2,043 |
| 2025-03-07 | 1.870 | 1.870 | 1.805 | 1.820 | 1.820 | 8,184 |
| 2025-03-06 | 1.830 | 1.870 | 1.815 | 1.840 | 1.840 | 3,033 |
| 2025-03-05 | 1.800 | 1.845 | 1.800 | 1.825 | 1.825 | 5,294 |
| 2025-03-04 | 1.895 | 1.895 | 1.795 | 1.795 | 1.795 | 19,645 |
| 2025-02-28 | 1.850 | 1.890 | 1.840 | 1.860 | 1.860 | 3,050 |
| 2025-02-27 | 1.855 | 1.875 | 1.820 | 1.870 | 1.870 | 5,463 |
| 2025-02-26 | 1.915 | 1.915 | 1.865 | 1.885 | 1.885 | 2,561 |
| 2025-02-25 | 1.915 | 1.940 | 1.865 | 1.880 | 1.880 | 10,489 |
| 2025-02-24 | 1.915 | 1.950 | 1.875 | 1.915 | 1.915 | 8,422 |
| 2025-02-21 | 1.925 | 2.010 | 1.920 | 1.955 | 1.955 | 11,259 |
| 2025-02-20 | 1.950 | 2.000 | 1.925 | 1.930 | 1.930 | 16,367 |
| 2025-02-19 | 1.970 | 2.020 | 1.960 | 1.960 | 1.960 | 15,105 |
| 2025-02-18 | 2.020 | 2.030 | 1.965 | 2.000 | 2.000 | 2,358 |
| 2025-02-17 | 2.050 | 2.070 | 2.000 | 2.000 | 2.000 | 11,116 |
| 2025-02-14 | 2.030 | 2.080 | 2.020 | 2.050 | 2.050 | 6,663 |
| 2025-02-13 | 2.060 | 2.090 | 2.040 | 2.060 | 2.060 | 12,455 |
| 2025-02-12 | 2.080 | 2.080 | 1.980 | 2.060 | 2.060 | 26,018 |
| 2025-02-11 | 2.060 | 2.160 | 2.060 | 2.080 | 2.080 | 41,015 |
| 2025-02-10 | 1.960 | 2.100 | 1.920 | 2.070 | 2.070 | 34,018 |
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.