Ease2pay NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.650	0.650	0.608	0.610	0.610	77,478
2023-12-15	0.700	0.724	0.630	0.670	0.670	117,207
2023-12-14	0.778	0.778	0.690	0.696	0.696	118,888
2023-12-13	0.640	0.850	0.640	0.752	0.752	591,262
2023-12-12	0.576	0.588	0.576	0.588	0.588	1,069
2023-12-11	0.560	0.590	0.560	0.590	0.590	10,534
2023-12-08	0.590	0.590	0.570	0.590	0.590	10,361
2023-12-07	0.570	0.586	0.562	0.586	0.586	7,162
2023-12-06	0.580	0.582	0.580	0.580	0.580	2,224
2023-12-05	0.596	0.598	0.580	0.598	0.598	1,625
2023-12-04	0.600	0.600	0.594	0.600	0.600	2,819
2023-12-01	0.596	0.600	0.570	0.590	0.590	16,592
2023-11-30	0.598	0.598	0.580	0.596	0.596	11,086
2023-11-29	0.600	0.600	0.582	0.596	0.596	16,425
2023-11-28	0.570	0.600	0.570	0.600	0.600	9,943
2023-11-27	0.582	0.584	0.546	0.548	0.548	17,997
2023-11-24	0.580	0.598	0.580	0.580	0.580	9,793
2023-11-23	0.584	0.584	0.582	0.582	0.582	3,500
2023-11-22	0.590	0.598	0.580	0.598	0.598	7,149
2023-11-21	0.580	0.620	0.580	0.590	0.590	24,880
2023-11-20	0.570	0.596	0.570	0.588	0.588	4,106
2023-11-17	0.588	0.588	0.568	0.570	0.570	2,692
2023-11-16	0.572	0.580	0.566	0.566	0.566	15,350
2023-11-15	0.602	0.602	0.560	0.570	0.570	1,402
2023-11-14	0.580	0.592	0.566	0.592	0.592	14,643
2023-11-13	0.604	0.610	0.550	0.560	0.560	49,777
2023-11-10	0.608	0.608	0.580	0.604	0.604	3,900
2023-11-09	0.608	0.608	0.608	0.608	0.608	50
2023-11-08	0.590	0.590	0.590	0.590	0.590	600
2023-11-07	0.582	0.582	0.582	0.582	0.582	1,600
2023-11-06	0.598	0.610	0.580	0.608	0.608	42,492
2023-11-03	0.580	0.600	0.562	0.598	0.598	26,713
2023-11-02	0.590	0.606	0.584	0.594	0.594	25,610
2023-11-01	0.612	0.634	0.592	0.600	0.600	35,270
2023-10-31	0.556	0.638	0.556	0.590	0.590	42,576
2023-10-30	0.570	0.570	0.560	0.560	0.560	2,650
2023-10-27	0.580	0.594	0.554	0.560	0.560	11,273
2023-10-26	0.546	0.568	0.546	0.568	0.568	12,657
2023-10-25	0.550	0.550	0.550	0.550	0.550	75
2023-10-24	0.552	0.552	0.546	0.546	0.546	4,400
2023-10-23	0.568	0.568	0.550	0.560	0.560	3,635
2023-10-20	0.560	0.568	0.560	0.568	0.568	3,049
2023-10-19	0.562	0.580	0.562	0.564	0.564	8,455
2023-10-18	0.570	0.576	0.570	0.576	0.576	3,399
2023-10-17	0.590	0.590	0.580	0.580	0.580	1,000
2023-10-16	0.560	0.578	0.560	0.578	0.578	4,206
2023-10-13	0.574	0.574	0.562	0.570	0.570	2,468
2023-10-12	0.594	0.620	0.592	0.592	0.592	7,030
2023-10-11	0.600	0.600	0.560	0.594	0.594	14,308
2023-10-10	0.588	0.610	0.580	0.580	0.580	15,948
2023-10-09	0.560	0.588	0.560	0.588	0.588	2,600
2023-10-06	0.580	0.588	0.560	0.586	0.586	15,694
2023-10-05	0.556	0.598	0.550	0.580	0.580	4,600
2023-10-04	0.578	0.578	0.552	0.552	0.552	7,600
2023-10-03	0.592	0.608	0.562	0.570	0.570	21,428
2023-10-02	0.630	0.630	0.592	0.594	0.594	23,029
2023-09-29	0.620	0.620	0.620	0.620	0.620	3,175
2023-09-28	0.638	0.638	0.620	0.628	0.628	5,221
2023-09-27	0.648	0.648	0.622	0.638	0.638	4,439
2023-09-26	0.630	0.648	0.610	0.640	0.640	11,950

← NewerPage 13 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.