Ease2pay NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.838	0.852	0.838	0.840	0.840	14,597
2023-07-03	0.880	0.880	0.850	0.870	0.870	9,190
2023-06-30	0.880	0.880	0.832	0.880	0.880	27,259
2023-06-29	0.840	0.880	0.840	0.880	0.880	17,836
2023-06-28	0.880	0.890	0.840	0.880	0.880	10,306
2023-06-27	0.890	0.890	0.850	0.872	0.872	20,382
2023-06-26	0.870	0.902	0.870	0.886	0.886	14,308
2023-06-23	0.860	0.870	0.852	0.852	0.852	4,700
2023-06-22	0.870	0.894	0.850	0.870	0.870	25,239
2023-06-21	0.900	0.900	0.856	0.878	0.878	6,458
2023-06-20	0.920	0.920	0.866	0.880	0.880	16,332
2023-06-19	0.880	0.910	0.880	0.910	0.910	21,069
2023-06-16	0.940	0.962	0.850	0.880	0.880	135,767
2023-06-15	0.968	1.020	0.882	0.940	0.940	60,405
2023-06-14	0.802	0.986	0.802	0.928	0.928	164,449
2023-06-13	0.838	0.838	0.798	0.826	0.826	22,089
2023-06-12	0.810	0.840	0.800	0.834	0.834	20,908
2023-06-09	0.850	0.860	0.800	0.830	0.830	22,129
2023-06-08	0.884	0.900	0.850	0.850	0.850	50,927
2023-06-07	0.870	0.906	0.850	0.854	0.854	21,306
2023-06-06	0.910	0.948	0.870	0.874	0.874	26,955
2023-06-05	0.864	0.904	0.830	0.900	0.900	29,614
2023-06-02	0.950	0.950	0.868	0.878	0.878	57,366
2023-06-01	0.910	1.040	0.856	0.950	0.950	107,984
2023-05-31	0.936	1.025	0.850	0.910	0.910	155,301
2023-05-30	1.090	1.180	0.892	0.940	0.940	398,032
2023-05-29	0.920	1.260	0.832	1.065	1.065	542,379
2023-05-26	0.590	0.980	0.590	0.950	0.950	333,808
2023-05-25	0.590	0.590	0.590	0.590	0.590	11,683
2023-05-24	0.600	0.600	0.598	0.600	0.600	4,838
2023-05-23	0.590	0.598	0.590	0.598	0.598	7,960
2023-05-22	0.572	0.590	0.572	0.586	0.586	5,819
2023-05-19	0.600	0.600	0.598	0.600	0.600	9,220
2023-05-18	0.600	0.600	0.574	0.600	0.600	4,662
2023-05-17	0.580	0.596	0.580	0.596	0.596	8,500
2023-05-16	0.596	0.598	0.586	0.598	0.598	9,008
2023-05-15	0.610	0.610	0.588	0.588	0.588	6,175
2023-05-12	0.600	0.610	0.586	0.610	0.610	7,204
2023-05-11	0.614	0.620	0.582	0.600	0.600	31,070
2023-05-10	0.614	0.626	0.590	0.614	0.614	22,005
2023-05-09	0.648	0.650	0.600	0.610	0.610	60,761
2023-05-08	0.650	0.650	0.592	0.648	0.648	23,598
2023-05-05	0.574	0.640	0.574	0.640	0.640	26,595
2023-05-04	0.620	0.638	0.600	0.600	0.600	24,612
2023-05-03	0.600	0.630	0.572	0.608	0.608	22,928
2023-05-02	0.700	0.708	0.600	0.604	0.604	65,317
2023-04-28	0.748	0.748	0.694	0.708	0.708	51,711
2023-04-27	0.740	0.770	0.730	0.750	0.750	22,940
2023-04-26	0.830	0.830	0.740	0.740	0.740	19,749
2023-04-25	0.800	0.828	0.760	0.792	0.792	9,813
2023-04-24	0.800	0.854	0.780	0.780	0.780	32,767
2023-04-21	0.938	0.938	0.860	0.860	0.860	45,611
2023-04-20	0.960	0.960	0.928	0.938	0.938	3,520
2023-04-19	0.950	0.988	0.870	0.976	0.976	16,252
2023-04-18	0.998	0.998	0.960	0.976	0.976	5,330
2023-04-17	0.978	1.020	0.960	0.978	0.978	8,537
2023-04-14	1.010	1.010	0.930	0.990	0.990	21,340
2023-04-13	1.000	1.010	1.000	1.005	1.005	6,465
2023-04-12	1.015	1.015	1.000	1.000	1.000	11,070
2023-04-11	1.050	1.050	1.010	1.015	1.015	17,566

← NewerPage 15 of 22 · 1,271 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.