Ease2pay NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.530	0.540	0.520	0.540	0.540	1,183
2026-10-15	0.520	0.542	0.508	0.538	0.538	12,498
2026-10-14	0.530	0.530	0.512	0.512	0.512	1,274
2026-10-13	0.540	0.540	0.497	0.540	0.540	67,384
2026-10-12	0.548	0.550	0.532	0.550	0.550	7,898
2026-10-09	0.540	0.558	0.528	0.548	0.548	37,341
2026-10-08	0.564	0.564	0.544	0.546	0.546	21,020
2026-10-07	0.560	0.566	0.542	0.564	0.564	21,428
2026-10-06	0.546	0.560	0.540	0.552	0.552	15,891
2026-10-05	0.506	0.544	0.506	0.536	0.536	10,255
2026-10-02	0.550	0.550	0.510	0.546	0.546	28,230
2026-10-01	0.550	0.550	0.518	0.530	0.530	21,983
2026-09-30	0.558	0.564	0.540	0.552	0.552	44,623
2026-09-29	0.586	0.586	0.554	0.570	0.570	32,699
2026-09-28	0.592	0.598	0.580	0.586	0.586	14,661
2026-09-25	0.580	0.592	0.576	0.590	0.590	131,912
2026-09-24	0.576	0.598	0.552	0.570	0.570	34,514
2026-09-23	0.524	0.550	0.512	0.550	0.550	69,814
2026-09-22	0.548	0.548	0.514	0.532	0.532	25,735
2026-09-21	0.540	0.558	0.530	0.548	0.548	53,987
2026-09-18	0.528	0.540	0.520	0.538	0.538	22,661
2026-09-17	0.510	0.526	0.500	0.520	0.520	79,496
2026-09-16	0.510	0.520	0.504	0.504	0.504	11,716
2026-09-15	0.499	0.510	0.496	0.510	0.510	33,202
2026-09-14	0.510	0.516	0.495	0.500	0.500	48,921
2026-09-11	0.526	0.526	0.500	0.508	0.508	27,670
2026-09-10	0.508	0.520	0.490	0.520	0.520	83,204
2026-09-09	0.546	0.546	0.494	0.499	0.499	120,270
2026-09-08	0.490	0.532	0.482	0.532	0.532	114,561
2026-09-07	0.504	0.504	0.490	0.493	0.493	42,647
2026-09-04	0.508	0.520	0.485	0.504	0.504	154,623
2026-09-03	0.568	0.568	0.504	0.504	0.504	109,809
2026-09-02	0.588	0.588	0.542	0.550	0.550	129,267
2026-09-01	0.640	0.700	0.576	0.610	0.610	389,987
2026-08-31	0.490	0.620	0.490	0.600	0.600	617,386
2026-08-28	0.468	0.495	0.468	0.495	0.495	199,135
2026-08-27	0.467	0.470	0.460	0.468	0.468	73,825
2026-08-26	0.467	0.470	0.460	0.467	0.467	164,487
2026-08-25	0.470	0.476	0.445	0.450	0.450	199,853
2026-08-24	0.422	0.495	0.422	0.470	0.470	865,414
2026-08-21	0.411	0.420	0.401	0.401	0.401	20,499
2026-08-20	0.419	0.419	0.401	0.418	0.418	7,794
2026-08-19	0.418	0.420	0.401	0.419	0.419	10,147
2026-08-18	0.416	0.420	0.405	0.406	0.406	28,075
2026-08-17	0.416	0.416	0.405	0.405	0.405	7,088
2026-08-14	0.390	0.410	0.390	0.409	0.409	34,346
2026-08-13	0.390	0.399	0.386	0.399	0.399	9,204
2026-08-12	0.400	0.400	0.385	0.390	0.390	9,460
2026-08-11	0.395	0.400	0.385	0.400	0.400	1,836
2026-08-10	0.400	0.400	0.395	0.400	0.400	3,145
2026-08-07	0.400	0.400	0.400	0.400	0.400	204
2026-08-06	0.385	0.400	0.385	0.400	0.400	15,360
2026-08-05	0.399	0.399	0.390	0.399	0.399	7,890
2026-08-04	0.399	0.399	0.384	0.397	0.397	12,352
2026-08-03	0.399	0.399	0.387	0.399	0.399	5,558
2026-07-31	0.383	0.395	0.383	0.395	0.395	8,815
2026-07-30	0.403	0.403	0.390	0.400	0.400	15,981
2026-07-29	0.400	0.400	0.397	0.400	0.400	11,288
2026-07-28	0.400	0.400	0.386	0.390	0.390	703
2026-07-27	0.400	0.400	0.390	0.399	0.399	12,601

Page 1 of 5 · 254 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.