Evrofarma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 1.850 | 1.970 | 1.840 | 1.950 | 1.950 | 26,495 |
| 2025-02-06 | 1.835 | 1.900 | 1.800 | 1.855 | 1.855 | 22,698 |
| 2025-02-05 | 1.860 | 1.860 | 1.785 | 1.800 | 1.800 | 13,452 |
| 2025-02-04 | 1.820 | 1.850 | 1.800 | 1.840 | 1.840 | 7,395 |
| 2025-02-03 | 1.895 | 1.895 | 1.805 | 1.805 | 1.805 | 25,608 |
| 2025-01-31 | 1.945 | 1.960 | 1.925 | 1.925 | 1.925 | 10,057 |
| 2025-01-30 | 1.950 | 1.980 | 1.915 | 1.925 | 1.925 | 54,601 |
| 2025-01-29 | 1.850 | 1.915 | 1.845 | 1.895 | 1.895 | 20,539 |
| 2025-01-28 | 1.880 | 1.910 | 1.835 | 1.870 | 1.870 | 13,195 |
| 2025-01-27 | 1.820 | 1.885 | 1.805 | 1.880 | 1.880 | 12,480 |
| 2025-01-24 | 1.880 | 1.880 | 1.810 | 1.850 | 1.850 | 8,725 |
| 2025-01-23 | 1.800 | 1.880 | 1.750 | 1.880 | 1.880 | 18,539 |
| 2025-01-22 | 1.750 | 1.830 | 1.750 | 1.760 | 1.760 | 12,126 |
| 2025-01-21 | 1.840 | 1.860 | 1.790 | 1.795 | 1.795 | 15,697 |
| 2025-01-20 | 1.895 | 1.895 | 1.795 | 1.835 | 1.835 | 8,738 |
| 2025-01-17 | 1.820 | 1.875 | 1.820 | 1.860 | 1.860 | 10,478 |
| 2025-01-16 | 1.890 | 1.900 | 1.830 | 1.830 | 1.830 | 9,018 |
| 2025-01-15 | 1.990 | 1.990 | 1.850 | 1.890 | 1.890 | 19,429 |
| 2025-01-14 | 2.040 | 2.040 | 1.945 | 1.950 | 1.950 | 11,820 |
| 2025-01-13 | 2.060 | 2.080 | 1.990 | 1.990 | 1.990 | 16,120 |
| 2025-01-10 | 2.150 | 2.150 | 2.060 | 2.060 | 2.060 | 21,051 |
| 2025-01-09 | 1.930 | 2.160 | 1.910 | 2.130 | 2.130 | 79,943 |
| 2025-01-08 | 1.895 | 1.925 | 1.880 | 1.900 | 1.900 | 12,361 |
| 2025-01-07 | 1.880 | 1.920 | 1.830 | 1.895 | 1.895 | 9,807 |
| 2025-01-03 | 1.940 | 1.940 | 1.860 | 1.860 | 1.860 | 14,433 |
| 2025-01-02 | 1.835 | 1.900 | 1.825 | 1.880 | 1.880 | 32,447 |
| 2024-12-31 | 1.770 | 1.815 | 1.760 | 1.810 | 1.810 | 7,464 |
| 2024-12-30 | 1.735 | 1.800 | 1.700 | 1.755 | 1.755 | 22,749 |
| 2024-12-27 | 1.720 | 1.720 | 1.655 | 1.710 | 1.710 | 6,773 |
| 2024-12-23 | 1.790 | 1.790 | 1.710 | 1.720 | 1.720 | 8,398 |
| 2024-12-20 | 1.815 | 1.825 | 1.750 | 1.755 | 1.755 | 23,931 |
| 2024-12-19 | 1.625 | 1.790 | 1.625 | 1.790 | 1.790 | 52,032 |
| 2024-12-18 | 1.600 | 1.660 | 1.595 | 1.625 | 1.625 | 14,388 |
| 2024-12-17 | 1.570 | 1.610 | 1.570 | 1.610 | 1.610 | 11,705 |
| 2024-12-16 | 1.600 | 1.600 | 1.560 | 1.595 | 1.595 | 6,438 |
| 2024-12-13 | 1.520 | 1.600 | 1.510 | 1.590 | 1.590 | 17,911 |
| 2024-12-12 | 1.440 | 1.520 | 1.425 | 1.520 | 1.520 | 7,519 |
| 2024-12-11 | 1.450 | 1.460 | 1.415 | 1.460 | 1.460 | 7,140 |
| 2024-12-10 | 1.520 | 1.520 | 1.460 | 1.470 | 1.470 | 2,165 |
| 2024-12-09 | 1.545 | 1.545 | 1.440 | 1.495 | 1.495 | 3,202 |
| 2024-12-06 | 1.470 | 1.520 | 1.450 | 1.475 | 1.475 | 7,900 |
| 2024-12-05 | 1.435 | 1.480 | 1.400 | 1.470 | 1.470 | 16,087 |
| 2024-12-04 | 1.430 | 1.435 | 1.400 | 1.415 | 1.415 | 5,280 |
| 2024-12-03 | 1.390 | 1.410 | 1.360 | 1.400 | 1.400 | 3,623 |
| 2024-12-02 | 1.390 | 1.420 | 1.355 | 1.415 | 1.415 | 5,849 |
| 2024-11-29 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 269 |
| 2024-11-28 | 1.370 | 1.395 | 1.350 | 1.385 | 1.385 | 3,239 |
| 2024-11-27 | 1.385 | 1.385 | 1.340 | 1.375 | 1.375 | 6,783 |
| 2024-11-26 | 1.370 | 1.385 | 1.365 | 1.385 | 1.385 | 990 |
| 2024-11-25 | 1.380 | 1.405 | 1.365 | 1.370 | 1.370 | 3,421 |
| 2024-11-22 | 1.400 | 1.410 | 1.360 | 1.410 | 1.410 | 4,499 |
| 2024-11-21 | 1.415 | 1.415 | 1.380 | 1.380 | 1.380 | 1,160 |
| 2024-11-20 | 1.370 | 1.415 | 1.370 | 1.415 | 1.415 | 1,415 |
| 2024-11-19 | 1.435 | 1.440 | 1.330 | 1.365 | 1.365 | 1,210 |
| 2024-11-18 | 1.450 | 1.455 | 1.380 | 1.420 | 1.420 | 3,391 |
| 2024-11-15 | 1.435 | 1.450 | 1.435 | 1.450 | 1.450 | 2,100 |
| 2024-11-14 | 1.400 | 1.445 | 1.380 | 1.435 | 1.435 | 7,893 |
| 2024-11-13 | 1.390 | 1.425 | 1.390 | 1.405 | 1.405 | 640 |
| 2024-11-12 | 1.425 | 1.430 | 1.390 | 1.390 | 1.390 | 1,943 |
| 2024-11-11 | 1.445 | 1.445 | 1.410 | 1.420 | 1.420 | 4,843 |
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.