Ease2pay NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.522	0.536	0.520	0.536	0.536	4,310
2024-09-03	0.520	0.538	0.520	0.538	0.538	10,470
2024-09-02	0.526	0.526	0.520	0.520	0.520	162
2024-08-30	0.522	0.534	0.522	0.534	0.534	303
2024-08-29	0.522	0.534	0.520	0.520	0.520	8,801
2024-08-28	0.522	0.536	0.522	0.536	0.536	5,621
2024-08-27	0.530	0.530	0.514	0.514	0.514	6,921
2024-08-26	0.526	0.534	0.524	0.534	0.534	8,537
2024-08-23	0.520	0.530	0.520	0.526	0.526	3,782
2024-08-22	0.520	0.536	0.512	0.520	0.520	12,015
2024-08-21	0.530	0.540	0.514	0.522	0.522	11,355
2024-08-20	0.512	0.536	0.508	0.526	0.526	9,014
2024-08-19	0.514	0.514	0.499	0.514	0.514	9,281
2024-08-16	0.518	0.536	0.514	0.528	0.528	23,447
2024-08-15	0.518	0.518	0.518	0.518	0.518	3,750
2024-08-14	0.510	0.538	0.510	0.518	0.518	10,889
2024-08-13	0.538	0.540	0.500	0.510	0.510	5,481
2024-08-12	0.530	0.536	0.526	0.530	0.530	2,347
2024-08-09	0.534	0.540	0.520	0.526	0.526	13,867
2024-08-08	0.544	0.544	0.534	0.534	0.534	596
2024-08-07	0.550	0.550	0.520	0.536	0.536	9,241
2024-08-06	0.512	0.550	0.498	0.530	0.530	59,764
2024-08-05	0.560	0.568	0.510	0.556	0.556	27,746
2024-08-02	0.548	0.588	0.542	0.558	0.558	5,686
2024-08-01	0.566	0.566	0.550	0.554	0.554	16,033
2024-07-31	0.570	0.572	0.570	0.572	0.572	9,859
2024-07-30	0.572	0.572	0.572	0.572	0.572	100
2024-07-29	0.558	0.572	0.558	0.572	0.572	925
2024-07-25	0.578	0.578	0.552	0.570	0.570	8,840
2024-07-24	0.570	0.572	0.532	0.570	0.570	17,401
2024-07-23	0.562	0.574	0.560	0.570	0.570	15,482
2024-07-22	0.562	0.580	0.560	0.560	0.560	8,763
2024-07-19	0.580	0.580	0.562	0.572	0.572	2,444
2024-07-18	0.560	0.580	0.560	0.560	0.560	15,603
2024-07-17	0.558	0.596	0.558	0.596	0.596	1,875
2024-07-16	0.580	0.596	0.560	0.560	0.560	19,494
2024-07-15	0.562	0.578	0.562	0.576	0.576	3,689
2024-07-12	0.562	0.576	0.554	0.570	0.570	7,060
2024-07-11	0.566	0.578	0.562	0.570	0.570	4,080
2024-07-10	0.566	0.586	0.560	0.568	0.568	19,332
2024-07-09	0.558	0.570	0.558	0.560	0.560	8,375
2024-07-08	0.550	0.570	0.550	0.558	0.558	14,843
2024-07-05	0.548	0.564	0.540	0.542	0.542	10,433
2024-07-04	0.554	0.554	0.548	0.548	0.548	933
2024-07-03	0.550	0.570	0.540	0.568	0.568	28,328
2024-07-02	0.540	0.554	0.530	0.554	0.554	4,273
2024-07-01	0.530	0.550	0.520	0.550	0.550	14,033
2024-06-28	0.550	0.550	0.520	0.530	0.530	56,854
2024-06-27	0.546	0.578	0.532	0.548	0.548	65,426
2024-06-26	0.582	0.600	0.542	0.546	0.546	112,235
2024-06-25	0.610	0.660	0.600	0.600	0.600	42,744
2024-06-24	0.710	0.710	0.598	0.644	0.644	241,679
2024-06-21	0.624	0.840	0.624	0.734	0.734	605,778
2024-06-20	0.540	0.546	0.530	0.530	0.530	7,749
2024-06-19	0.526	0.560	0.526	0.554	0.554	14,906
2024-06-18	0.510	0.560	0.510	0.536	0.536	15,166
2024-06-17	0.520	0.540	0.473	0.520	0.520	10,772
2024-06-14	0.544	0.544	0.502	0.540	0.540	16,024
2024-06-13	0.542	0.572	0.540	0.544	0.544	4,413
2024-06-12	0.544	0.546	0.544	0.544	0.544	1,061

← NewerPage 10 of 22 · 1,267 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.