Evrofarma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.700 | 3.700 | 3.600 | 3.640 | 3.640 | 10,530 |
| 2026-10-15 | 3.720 | 3.740 | 3.720 | 3.730 | 3.730 | 109 |
| 2026-10-14 | 3.750 | 3.750 | 3.660 | 3.730 | 3.730 | 155 |
| 2026-10-13 | 3.800 | 3.800 | 3.630 | 3.660 | 3.660 | 5,850 |
| 2026-10-12 | 3.770 | 3.860 | 3.740 | 3.800 | 3.800 | 1,520 |
| 2026-10-09 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 60 |
| 2026-10-08 | 3.780 | 3.820 | 3.650 | 3.710 | 3.710 | 5,167 |
| 2026-10-07 | 3.800 | 3.890 | 3.780 | 3.830 | 3.830 | 58 |
| 2026-10-06 | 3.890 | 3.900 | 3.800 | 3.880 | 3.880 | 2,061 |
| 2026-10-05 | 3.900 | 3.900 | 3.810 | 3.880 | 3.880 | 146 |
| 2026-10-02 | 3.710 | 3.900 | 3.710 | 3.900 | 3.900 | 4,142 |
| 2026-10-01 | 3.890 | 3.890 | 3.800 | 3.860 | 3.860 | 437 |
| 2026-09-30 | 3.990 | 3.990 | 3.790 | 3.870 | 3.870 | 4,921 |
| 2026-09-29 | 3.900 | 3.990 | 3.820 | 3.920 | 3.920 | 4,819 |
| 2026-09-28 | 4.020 | 4.090 | 3.900 | 4.000 | 4.000 | 15,297 |
| 2026-09-25 | 3.990 | 4.080 | 3.900 | 4.020 | 4.020 | 5,035 |
| 2026-09-24 | 3.990 | 4.000 | 3.910 | 3.990 | 3.990 | 5,499 |
| 2026-09-23 | 3.990 | 3.990 | 3.830 | 3.970 | 3.970 | 3,539 |
| 2026-09-22 | 3.940 | 4.000 | 3.880 | 3.980 | 3.980 | 2,197 |
| 2026-09-21 | 3.830 | 3.940 | 3.800 | 3.930 | 3.930 | 883 |
| 2026-09-18 | 3.900 | 3.900 | 3.820 | 3.830 | 3.830 | 56 |
| 2026-09-17 | 3.850 | 3.850 | 3.710 | 3.780 | 3.780 | 1,136 |
| 2026-09-16 | 3.900 | 3.900 | 3.710 | 3.860 | 3.860 | 5,646 |
| 2026-09-15 | 3.890 | 3.890 | 3.780 | 3.880 | 3.880 | 805 |
| 2026-09-14 | 3.900 | 3.990 | 3.840 | 3.890 | 3.830 | 1,435 |
| 2026-09-11 | 3.970 | 3.970 | 3.880 | 3.940 | 3.879 | 1,456 |
| 2026-09-10 | 3.970 | 3.970 | 3.870 | 3.960 | 3.899 | 909 |
| 2026-09-09 | 4.080 | 4.080 | 3.900 | 3.970 | 3.909 | 2,488 |
| 2026-09-08 | 4.140 | 4.140 | 3.920 | 3.990 | 3.990 | 1,380 |
| 2026-09-07 | 4.080 | 4.080 | 4.000 | 4.080 | 4.080 | 884 |
| 2026-09-04 | 4.110 | 4.120 | 4.000 | 4.080 | 4.080 | 3,061 |
| 2026-09-03 | 4.040 | 4.130 | 4.010 | 4.050 | 4.050 | 3,705 |
| 2026-09-02 | 3.990 | 4.070 | 3.980 | 4.040 | 4.040 | 5,618 |
| 2026-09-01 | 4.180 | 4.180 | 4.020 | 4.100 | 4.100 | 1,037 |
| 2026-08-31 | 4.310 | 4.310 | 4.110 | 4.160 | 4.160 | 826 |
| 2026-08-28 | 4.160 | 4.280 | 4.150 | 4.230 | 4.230 | 4,821 |
| 2026-08-27 | 4.270 | 4.340 | 4.210 | 4.310 | 4.310 | 1,275 |
| 2026-08-26 | 4.290 | 4.360 | 4.210 | 4.290 | 4.290 | 7,560 |
| 2026-08-25 | 4.260 | 4.370 | 4.200 | 4.220 | 4.220 | 10,893 |
| 2026-08-24 | 4.000 | 4.270 | 3.920 | 4.260 | 4.260 | 25,743 |
| 2026-08-21 | 4.100 | 4.100 | 3.920 | 4.020 | 4.020 | 3,676 |
| 2026-08-20 | 4.040 | 4.100 | 4.020 | 4.070 | 4.070 | 4,581 |
| 2026-08-19 | 4.100 | 4.170 | 4.040 | 4.140 | 4.140 | 4,701 |
| 2026-08-18 | 4.130 | 4.230 | 4.080 | 4.160 | 4.160 | 14,410 |
| 2026-08-17 | 4.000 | 4.080 | 3.900 | 4.080 | 4.080 | 4,851 |
| 2026-08-14 | 3.970 | 3.990 | 3.970 | 3.980 | 3.980 | 740 |
| 2026-08-13 | 3.900 | 3.950 | 3.800 | 3.920 | 3.920 | 3,438 |
| 2026-08-12 | 3.900 | 3.900 | 3.800 | 3.840 | 3.840 | 757 |
| 2026-08-11 | 3.680 | 3.860 | 3.680 | 3.850 | 3.850 | 619 |
| 2026-08-10 | 3.860 | 3.860 | 3.750 | 3.800 | 3.800 | 1,189 |
| 2026-08-07 | 3.820 | 3.820 | 3.760 | 3.800 | 3.800 | 929 |
| 2026-08-06 | 3.690 | 3.780 | 3.690 | 3.780 | 3.780 | 3,133 |
| 2026-08-05 | 3.680 | 3.690 | 3.600 | 3.680 | 3.680 | 375 |
| 2026-08-04 | 3.590 | 3.690 | 3.590 | 3.670 | 3.670 | 1,459 |
| 2026-08-03 | 3.650 | 3.670 | 3.590 | 3.660 | 3.660 | 3,619 |
| 2026-07-31 | 3.700 | 3.700 | 3.600 | 3.610 | 3.610 | 1,144 |
| 2026-07-30 | 3.700 | 3.750 | 3.610 | 3.700 | 3.700 | 1,950 |
| 2026-07-29 | 3.660 | 3.680 | 3.550 | 3.680 | 3.680 | 3,529 |
| 2026-07-28 | 3.680 | 3.680 | 3.530 | 3.620 | 3.620 | 989 |
| 2026-07-27 | 3.570 | 3.620 | 3.570 | 3.590 | 3.590 | 4,633 |
Page 1 of 2 · 65 trading daysOlder →
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.