Ease2pay NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.560	0.560	0.540	0.542	0.542	12,675
2024-06-10	0.552	0.560	0.552	0.556	0.556	5,121
2024-06-07	0.574	0.576	0.560	0.560	0.560	3,713
2024-06-06	0.560	0.570	0.560	0.560	0.560	3,605
2024-06-05	0.560	0.564	0.560	0.560	0.560	1,500
2024-06-04	0.598	0.598	0.560	0.560	0.560	48,450
2024-06-03	0.600	0.600	0.562	0.562	0.562	7,977
2024-05-31	0.572	0.588	0.560	0.572	0.572	17,805
2024-05-30	0.576	0.580	0.554	0.570	0.570	10,841
2024-05-29	0.568	0.574	0.568	0.568	0.568	3,869
2024-05-28	0.572	0.574	0.570	0.570	0.570	3,060
2024-05-27	0.580	0.580	0.554	0.574	0.574	13,387
2024-05-24	0.562	0.578	0.560	0.570	0.570	14,036
2024-05-23	0.580	0.590	0.570	0.570	0.570	42,038
2024-05-22	0.588	0.598	0.562	0.570	0.570	39,299
2024-05-21	0.582	0.600	0.570	0.588	0.588	37,629
2024-05-20	0.586	0.586	0.556	0.560	0.560	10,940
2024-05-17	0.566	0.572	0.560	0.560	0.560	7,941
2024-05-16	0.560	0.586	0.556	0.586	0.586	12,147
2024-05-15	0.570	0.610	0.560	0.560	0.560	13,757
2024-05-14	0.550	0.572	0.532	0.572	0.572	34,240
2024-05-13	0.554	0.570	0.550	0.560	0.560	7,221
2024-05-10	0.576	0.580	0.554	0.554	0.554	25,748
2024-05-09	0.592	0.592	0.554	0.554	0.554	1,498
2024-05-08	0.568	0.568	0.560	0.560	0.560	8,806
2024-05-07	0.568	0.568	0.552	0.552	0.552	6,087
2024-05-06	0.560	0.570	0.560	0.568	0.568	5,857
2024-05-03	0.562	0.572	0.560	0.572	0.572	5,688
2024-05-02	0.560	0.560	0.550	0.560	0.560	19,131
2024-04-30	0.580	0.592	0.554	0.578	0.578	11,485
2024-04-29	0.596	0.596	0.554	0.580	0.580	15,222
2024-04-26	0.580	0.594	0.574	0.576	0.576	5,147
2024-04-25	0.580	0.580	0.558	0.560	0.560	1,350
2024-04-24	0.580	0.580	0.552	0.562	0.562	6,199
2024-04-23	0.560	0.580	0.550	0.578	0.578	15,750
2024-04-22	0.574	0.580	0.570	0.580	0.580	3,642
2024-04-19	0.580	0.580	0.552	0.580	0.580	10,898
2024-04-18	0.566	0.586	0.560	0.584	0.584	4,464
2024-04-17	0.570	0.580	0.566	0.570	0.570	10,007
2024-04-16	0.586	0.586	0.586	0.586	0.586	125
2024-04-15	0.570	0.590	0.570	0.590	0.590	6,525
2024-04-12	0.588	0.588	0.572	0.586	0.586	2,630
2024-04-11	0.580	0.580	0.580	0.580	0.580	5,025
2024-04-10	0.580	0.580	0.572	0.574	0.574	4,110
2024-04-09	0.590	0.600	0.580	0.580	0.580	6,485
2024-04-08	0.590	0.600	0.590	0.600	0.600	2,542
2024-04-05	0.600	0.602	0.578	0.580	0.580	31,565
2024-04-04	0.600	0.610	0.600	0.600	0.600	50,586
2024-04-03	0.620	0.620	0.560	0.580	0.580	19,071
2024-04-02	0.574	0.650	0.574	0.600	0.600	72,804
2024-03-28	0.574	0.574	0.568	0.570	0.570	2,658
2024-03-27	0.570	0.570	0.550	0.550	0.550	8,210
2024-03-26	0.530	0.574	0.530	0.574	0.574	2,792
2024-03-25	0.560	0.574	0.540	0.574	0.574	27,572
2024-03-22	0.564	0.570	0.550	0.560	0.560	7,806
2024-03-21	0.566	0.566	0.550	0.564	0.564	20,926
2024-03-20	0.546	0.566	0.546	0.566	0.566	2,651
2024-03-19	0.552	0.566	0.520	0.550	0.550	21,354
2024-03-18	0.572	0.572	0.560	0.568	0.568	9,757
2024-03-15	0.564	0.574	0.562	0.562	0.562	4,136

← NewerPage 11 of 22 · 1,270 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.