Ease2pay NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.630	0.648	0.610	0.640	0.640	11,950
2023-09-25	0.686	0.686	0.620	0.630	0.630	9,216
2023-09-22	0.550	0.730	0.548	0.640	0.640	118,678
2023-09-21	0.560	0.560	0.550	0.550	0.550	9,206
2023-09-20	0.566	0.568	0.558	0.562	0.562	11,688
2023-09-19	0.566	0.566	0.548	0.550	0.550	8,400
2023-09-18	0.560	0.576	0.532	0.552	0.552	16,918
2023-09-15	0.582	0.584	0.564	0.576	0.576	12,650
2023-09-14	0.600	0.600	0.570	0.580	0.580	24,553
2023-09-13	0.600	0.624	0.598	0.598	0.598	18,500
2023-09-12	0.638	0.638	0.600	0.628	0.628	49,519
2023-09-11	0.624	0.640	0.610	0.614	0.614	19,189
2023-09-08	0.628	0.646	0.620	0.646	0.646	9,132
2023-09-07	0.630	0.630	0.610	0.610	0.610	3,162
2023-09-06	0.620	0.646	0.600	0.630	0.630	13,234
2023-09-05	0.646	0.648	0.630	0.648	0.648	3,380
2023-09-04	0.680	0.680	0.640	0.640	0.640	34,883
2023-09-01	0.660	0.680	0.650	0.650	0.650	15,161
2023-08-31	0.670	0.680	0.660	0.660	0.660	2,294
2023-08-30	0.666	0.678	0.666	0.670	0.670	3,467
2023-08-29	0.680	0.686	0.662	0.680	0.680	5,554
2023-08-28	0.680	0.680	0.662	0.662	0.662	14,206
2023-08-25	0.698	0.698	0.650	0.670	0.670	36,573
2023-08-24	0.680	0.680	0.662	0.668	0.668	22,538
2023-08-23	0.698	0.698	0.670	0.680	0.680	23,936
2023-08-22	0.700	0.720	0.662	0.666	0.666	24,840
2023-08-21	0.670	0.730	0.656	0.680	0.680	41,904
2023-08-18	0.660	0.680	0.652	0.652	0.652	9,340
2023-08-17	0.680	0.694	0.650	0.660	0.660	10,646
2023-08-16	0.698	0.698	0.664	0.680	0.680	5,450
2023-08-15	0.744	0.748	0.680	0.680	0.680	20,773
2023-08-14	0.644	0.720	0.644	0.720	0.720	17,663
2023-08-11	0.690	0.690	0.642	0.642	0.642	25,654
2023-08-10	0.692	0.700	0.660	0.692	0.692	18,222
2023-08-09	0.722	0.740	0.700	0.700	0.700	38,605
2023-08-08	0.768	0.768	0.760	0.760	0.760	1,570
2023-08-07	0.780	0.780	0.722	0.754	0.754	17,053
2023-08-04	0.736	0.800	0.736	0.786	0.786	7,710
2023-08-03	0.724	0.736	0.700	0.736	0.736	19,272
2023-08-02	0.770	0.770	0.728	0.730	0.730	22,520
2023-08-01	0.770	0.778	0.752	0.768	0.768	2,565
2023-07-31	0.762	0.778	0.750	0.778	0.778	13,381
2023-07-28	0.772	0.790	0.750	0.776	0.776	23,846
2023-07-27	0.784	0.800	0.772	0.800	0.800	5,264
2023-07-26	0.820	0.820	0.784	0.820	0.820	13,318
2023-07-25	0.800	0.814	0.780	0.814	0.814	11,700
2023-07-24	0.830	0.830	0.800	0.816	0.816	9,501
2023-07-21	0.824	0.824	0.800	0.816	0.816	7,077
2023-07-20	0.820	0.826	0.820	0.824	0.824	216
2023-07-19	0.840	0.840	0.802	0.810	0.810	3,929
2023-07-18	0.818	0.826	0.818	0.826	0.826	212
2023-07-17	0.850	0.866	0.824	0.824	0.824	8,569
2023-07-14	0.872	0.878	0.830	0.830	0.830	8,350
2023-07-13	0.848	0.852	0.814	0.846	0.846	30,518
2023-07-12	0.816	0.860	0.810	0.848	0.848	18,701
2023-07-11	0.780	0.834	0.776	0.834	0.834	5,004
2023-07-10	0.778	0.780	0.778	0.780	0.780	3,065
2023-07-07	0.790	0.790	0.760	0.790	0.790	9,457
2023-07-06	0.820	0.822	0.810	0.810	0.810	20,210
2023-07-05	0.840	0.840	0.820	0.820	0.820	16,769

← NewerPage 14 of 22 · 1,268 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.