Evrofarma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.375 | 1.435 | 1.375 | 1.435 | 1.435 | 6,662 |
| 2024-11-07 | 1.400 | 1.410 | 1.375 | 1.380 | 1.380 | 7,960 |
| 2024-11-06 | 1.405 | 1.440 | 1.400 | 1.420 | 1.420 | 1,455 |
| 2024-11-05 | 1.385 | 1.415 | 1.380 | 1.415 | 1.415 | 7,903 |
| 2024-11-04 | 1.455 | 1.460 | 1.380 | 1.420 | 1.420 | 3,483 |
| 2024-11-01 | 1.450 | 1.500 | 1.400 | 1.400 | 1.400 | 5,050 |
| 2024-10-31 | 1.400 | 1.475 | 1.385 | 1.450 | 1.450 | 11,552 |
| 2024-10-30 | 1.475 | 1.480 | 1.420 | 1.445 | 1.445 | 8,250 |
| 2024-10-29 | 1.500 | 1.505 | 1.465 | 1.505 | 1.505 | 861 |
| 2024-10-25 | 1.490 | 1.510 | 1.450 | 1.490 | 1.490 | 1,335 |
| 2024-10-24 | 1.510 | 1.510 | 1.440 | 1.475 | 1.475 | 1,719 |
| 2024-10-23 | 1.510 | 1.510 | 1.460 | 1.470 | 1.470 | 2,444 |
| 2024-10-22 | 1.550 | 1.550 | 1.450 | 1.490 | 1.490 | 1,788 |
| 2024-10-21 | 1.530 | 1.565 | 1.475 | 1.500 | 1.500 | 2,556 |
| 2024-10-18 | 1.535 | 1.540 | 1.485 | 1.520 | 1.520 | 3,730 |
| 2024-10-17 | 1.495 | 1.530 | 1.495 | 1.530 | 1.530 | 1,690 |
| 2024-10-16 | 1.470 | 1.545 | 1.450 | 1.545 | 1.545 | 2,665 |
| 2024-10-15 | 1.465 | 1.510 | 1.455 | 1.510 | 1.510 | 11,840 |
| 2024-10-14 | 1.540 | 1.540 | 1.500 | 1.510 | 1.510 | 900 |
| 2024-10-11 | 1.440 | 1.520 | 1.440 | 1.475 | 1.475 | 3,620 |
| 2024-10-10 | 1.475 | 1.520 | 1.450 | 1.460 | 1.460 | 9,508 |
| 2024-10-09 | 1.520 | 1.550 | 1.490 | 1.505 | 1.505 | 2,658 |
| 2024-10-08 | 1.550 | 1.560 | 1.530 | 1.530 | 1.530 | 1,870 |
| 2024-10-07 | 1.550 | 1.575 | 1.505 | 1.550 | 1.550 | 65 |
| 2024-10-04 | 1.520 | 1.550 | 1.510 | 1.545 | 1.545 | 2,335 |
| 2024-10-03 | 1.530 | 1.540 | 1.500 | 1.525 | 1.525 | 2,687 |
| 2024-10-02 | 1.530 | 1.560 | 1.530 | 1.530 | 1.530 | 9,915 |
| 2024-10-01 | 1.630 | 1.630 | 1.535 | 1.570 | 1.570 | 22,450 |
| 2024-09-30 | 1.640 | 1.660 | 1.550 | 1.600 | 1.600 | 18,721 |
| 2024-09-27 | 1.610 | 1.640 | 1.610 | 1.640 | 1.640 | 33,188 |
| 2024-09-26 | 1.595 | 1.600 | 1.570 | 1.595 | 1.595 | 7,220 |
| 2024-09-25 | 1.585 | 1.600 | 1.530 | 1.595 | 1.595 | 14,823 |
| 2024-09-24 | 1.570 | 1.585 | 1.520 | 1.580 | 1.580 | 621 |
| 2024-09-23 | 1.530 | 1.580 | 1.530 | 1.555 | 1.555 | 830 |
| 2024-09-20 | 1.495 | 1.535 | 1.490 | 1.535 | 1.535 | 2,724 |
| 2024-09-19 | 1.490 | 1.520 | 1.490 | 1.515 | 1.515 | 400 |
| 2024-09-18 | 1.520 | 1.520 | 1.485 | 1.490 | 1.490 | 2,861 |
| 2024-09-17 | 1.480 | 1.530 | 1.480 | 1.525 | 1.525 | 860 |
| 2024-09-16 | 1.540 | 1.540 | 1.495 | 1.505 | 1.505 | 2,090 |
| 2024-09-13 | 1.535 | 1.535 | 1.485 | 1.535 | 1.535 | 3,254 |
| 2024-09-12 | 1.600 | 1.620 | 1.505 | 1.505 | 1.505 | 16,282 |
| 2024-09-11 | 1.600 | 1.645 | 1.580 | 1.600 | 1.550 | 8,967 |
| 2024-09-10 | 1.660 | 1.660 | 1.600 | 1.600 | 1.550 | 9,555 |
| 2024-09-09 | 1.650 | 1.690 | 1.600 | 1.660 | 1.608 | 16,356 |
| 2024-09-06 | 1.665 | 1.665 | 1.560 | 1.630 | 1.579 | 8,944 |
| 2024-09-05 | 1.580 | 1.625 | 1.535 | 1.620 | 1.569 | 6,556 |
| 2024-09-04 | 1.525 | 1.570 | 1.525 | 1.570 | 1.521 | 58 |
| 2024-09-03 | 1.580 | 1.580 | 1.540 | 1.580 | 1.531 | 598 |
| 2024-09-02 | 1.540 | 1.580 | 1.540 | 1.580 | 1.531 | 628 |
| 2024-08-30 | 1.595 | 1.595 | 1.525 | 1.550 | 1.502 | 379 |
| 2024-08-29 | 1.565 | 1.570 | 1.550 | 1.565 | 1.516 | 800 |
| 2024-08-28 | 1.550 | 1.590 | 1.530 | 1.585 | 1.536 | 2,285 |
| 2024-08-27 | 1.540 | 1.595 | 1.525 | 1.550 | 1.502 | 1,990 |
| 2024-08-26 | 1.535 | 1.565 | 1.520 | 1.540 | 1.492 | 1,600 |
| 2024-08-23 | 1.595 | 1.595 | 1.595 | 1.595 | 1.545 | 10 |
| 2024-08-22 | 1.535 | 1.595 | 1.520 | 1.590 | 1.540 | 6,980 |
| 2024-08-21 | 1.535 | 1.535 | 1.510 | 1.525 | 1.477 | 1,041 |
| 2024-08-20 | 1.510 | 1.525 | 1.510 | 1.510 | 1.463 | 1,120 |
| 2024-08-19 | 1.565 | 1.565 | 1.510 | 1.510 | 1.463 | 3,168 |
| 2024-08-16 | 1.565 | 1.570 | 1.510 | 1.540 | 1.492 | 4,145 |
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.