Ease2pay NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.580	0.580	0.552	0.572	0.572	12,346
2024-03-13	0.564	0.598	0.562	0.562	0.562	8,226
2024-03-12	0.570	0.590	0.570	0.570	0.570	9,189
2024-03-11	0.578	0.596	0.542	0.560	0.560	13,639
2024-03-08	0.598	0.600	0.580	0.580	0.580	4,903
2024-03-07	0.600	0.610	0.580	0.610	0.610	49,407
2024-03-06	0.596	0.614	0.596	0.614	0.614	13,210
2024-03-05	0.592	0.610	0.592	0.610	0.610	11,921
2024-03-04	0.594	0.620	0.590	0.620	0.620	15,109
2024-03-01	0.620	0.620	0.600	0.602	0.602	22,908
2024-02-29	0.600	0.620	0.590	0.620	0.620	27,043
2024-02-28	0.620	0.620	0.584	0.608	0.608	11,204
2024-02-27	0.590	0.610	0.590	0.610	0.610	2,921
2024-02-26	0.602	0.622	0.600	0.620	0.620	13,746
2024-02-23	0.628	0.628	0.610	0.620	0.620	6,619
2024-02-22	0.630	0.632	0.602	0.610	0.610	14,674
2024-02-21	0.634	0.634	0.602	0.602	0.602	771
2024-02-20	0.630	0.638	0.620	0.620	0.620	9,046
2024-02-19	0.640	0.640	0.610	0.636	0.636	37,828
2024-02-16	0.600	0.636	0.600	0.628	0.628	47,648
2024-02-15	0.586	0.600	0.586	0.600	0.600	19,185
2024-02-14	0.594	0.594	0.576	0.586	0.586	15,558
2024-02-13	0.582	0.598	0.580	0.594	0.594	17,856
2024-02-12	0.580	0.598	0.580	0.598	0.598	7,846
2024-02-09	0.576	0.592	0.576	0.590	0.590	19,250
2024-02-08	0.590	0.592	0.574	0.574	0.574	5,812
2024-02-07	0.588	0.590	0.580	0.590	0.590	900
2024-02-06	0.590	0.592	0.590	0.590	0.590	3,182
2024-02-05	0.588	0.590	0.588	0.590	0.590	6,422
2024-02-02	0.588	0.588	0.576	0.586	0.586	3,491
2024-02-01	0.588	0.588	0.588	0.588	0.588	740
2024-01-31	0.580	0.594	0.570	0.590	0.590	11,610
2024-01-30	0.596	0.596	0.596	0.596	0.596	500
2024-01-29	0.600	0.600	0.574	0.596	0.596	18,875
2024-01-26	0.600	0.602	0.590	0.590	0.590	16,611
2024-01-25	0.602	0.602	0.592	0.600	0.600	3,363
2024-01-24	0.590	0.602	0.582	0.592	0.592	21,855
2024-01-23	0.588	0.598	0.576	0.590	0.590	17,748
2024-01-22	0.580	0.588	0.576	0.588	0.588	5,854
2024-01-19	0.580	0.600	0.572	0.580	0.580	22,750
2024-01-18	0.570	0.588	0.570	0.580	0.580	5,342
2024-01-17	0.580	0.588	0.570	0.588	0.588	6,284
2024-01-16	0.590	0.590	0.580	0.590	0.590	17,211
2024-01-15	0.590	0.590	0.582	0.588	0.588	19,317
2024-01-12	0.598	0.600	0.592	0.596	0.596	5,093
2024-01-11	0.600	0.610	0.592	0.592	0.592	13,484
2024-01-10	0.598	0.600	0.590	0.600	0.600	17,750
2024-01-09	0.600	0.600	0.590	0.598	0.598	32,564
2024-01-08	0.600	0.604	0.592	0.600	0.600	36,485
2024-01-05	0.598	0.606	0.598	0.598	0.598	4,990
2024-01-04	0.598	0.610	0.596	0.608	0.608	18,911
2024-01-03	0.610	0.612	0.596	0.610	0.610	29,571
2024-01-02	0.612	0.622	0.596	0.614	0.614	46,861
2023-12-29	0.610	0.620	0.590	0.600	0.600	21,640
2023-12-28	0.634	0.634	0.600	0.602	0.602	22,142
2023-12-27	0.640	0.640	0.590	0.612	0.612	154,632
2023-12-22	0.616	0.636	0.592	0.636	0.636	29,286
2023-12-21	0.640	0.650	0.620	0.648	0.648	2,667
2023-12-20	0.650	0.668	0.640	0.650	0.650	20,299
2023-12-19	0.644	0.648	0.626	0.640	0.640	16,062

← NewerPage 12 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.