Ease2pay NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-06	1.020	1.080	1.020	1.030	1.030	44,377
2023-04-05	1.060	1.075	1.060	1.060	1.060	7,839
2023-04-04	1.095	1.110	1.090	1.100	1.100	6,198
2023-04-03	1.100	1.115	1.095	1.115	1.115	8,950
2023-03-31	1.166	1.166	1.090	1.100	1.100	21,510
2023-03-30	1.126	1.158	1.126	1.130	1.130	11,511
2023-03-29	1.100	1.160	1.100	1.122	1.122	18,215
2023-03-28	1.188	1.190	1.090	1.138	1.138	14,492
2023-03-27	1.130	1.158	1.130	1.140	1.140	7,079
2023-03-24	1.200	1.248	1.150	1.160	1.160	33,608
2023-03-23	1.146	1.280	1.110	1.260	1.260	52,439
2023-03-22	1.164	1.164	1.100	1.136	1.136	13,228
2023-03-21	1.150	1.300	1.140	1.154	1.154	64,297
2023-03-17	1.222	1.266	1.130	1.266	1.266	6,775
2023-03-16	1.278	1.278	1.150	1.216	1.216	18,473
2023-03-15	1.274	1.278	1.190	1.190	1.190	4,274
2023-03-14	1.220	1.250	1.220	1.250	1.250	1,250
2023-03-13	1.300	1.300	1.218	1.278	1.278	3,786
2023-03-10	1.342	1.342	1.300	1.300	1.300	2,339
2023-03-09	1.390	1.390	1.344	1.350	1.350	6,650
2023-03-08	1.390	1.390	1.350	1.350	1.350	7,020
2023-03-07	1.400	1.400	1.390	1.390	1.390	816
2023-03-06	1.480	1.480	1.400	1.400	1.400	7,680
2023-03-03	1.480	1.480	1.432	1.480	1.480	2,187
2023-03-02	1.488	1.488	1.466	1.470	1.470	5,100
2023-03-01	1.412	1.440	1.412	1.440	1.440	1,054
2023-02-28	1.440	1.440	1.414	1.440	1.440	2,535
2023-02-27	1.410	1.420	1.410	1.412	1.412	1,580
2023-02-24	1.380	1.440	1.380	1.410	1.410	15,098
2023-02-23	1.496	1.526	1.440	1.440	1.440	4,046
2023-02-22	1.500	1.500	1.440	1.440	1.440	2,325
2023-02-21	1.450	1.510	1.450	1.450	1.450	2,516
2023-02-20	1.498	1.500	1.450	1.450	1.450	8,095
2023-02-17	1.470	1.500	1.442	1.500	1.500	9,868
2023-02-16	1.480	1.480	1.450	1.480	1.480	10,063
2023-02-15	1.490	1.490	1.490	1.490	1.490	100
2023-02-14	1.454	1.528	1.454	1.500	1.500	2,100
2023-02-10	1.520	1.530	1.450	1.530	1.530	566
2023-02-09	1.480	1.508	1.430	1.506	1.506	7,280
2023-02-08	1.492	1.520	1.470	1.480	1.480	4,401
2023-02-07	1.530	1.530	1.498	1.500	1.500	6,331
2023-02-06	1.532	1.532	1.530	1.530	1.530	2,100
2023-02-03	1.550	1.578	1.538	1.540	1.540	5,095
2023-02-02	1.472	1.568	1.472	1.544	1.544	5,692
2023-02-01	1.522	1.522	1.490	1.510	1.510	5,151
2023-01-31	1.550	1.550	1.520	1.520	1.520	1,200
2023-01-30	1.510	1.566	1.510	1.566	1.566	2,689
2023-01-27	1.520	1.572	1.520	1.560	1.560	6,250
2023-01-26	1.488	1.520	1.480	1.500	1.500	7,208
2023-01-25	1.502	1.502	1.430	1.490	1.490	14,660
2023-01-24	1.570	1.570	1.500	1.500	1.500	12,782
2023-01-23	1.600	1.600	1.542	1.570	1.570	42,555
2023-01-20	1.700	1.726	1.580	1.580	1.580	58,571
2023-01-19	1.728	1.728	1.700	1.700	1.700	765
2023-01-18	1.700	1.748	1.700	1.720	1.720	3,177
2023-01-17	1.682	1.760	1.620	1.700	1.700	21,569
2023-01-16	1.614	1.682	1.614	1.678	1.678	2,300
2023-01-13	1.606	1.688	1.606	1.620	1.620	2,952
2023-01-12	1.696	1.696	1.604	1.604	1.604	5,505
2023-01-11	1.698	1.698	1.698	1.698	1.698	400

← NewerPage 16 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.