Ease2pay NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 1.700 | 1.700 | 1.650 | 1.650 | 1.650 | 6,060 |
| 2023-01-09 | 1.580 | 1.680 | 1.580 | 1.650 | 1.650 | 3,162 |
| 2023-01-06 | 1.630 | 1.680 | 1.560 | 1.604 | 1.604 | 6,845 |
| 2023-01-05 | 1.630 | 1.630 | 1.600 | 1.630 | 1.630 | 175 |
| 2023-01-04 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 271 |
| 2023-01-03 | 1.580 | 1.630 | 1.560 | 1.630 | 1.630 | 1,596 |
| 2023-01-02 | 1.650 | 1.650 | 1.554 | 1.560 | 1.560 | 723 |
| 2022-12-30 | 1.590 | 1.590 | 1.554 | 1.554 | 1.554 | 1,490 |
| 2022-12-28 | 1.552 | 1.636 | 1.540 | 1.636 | 1.636 | 1,650 |
| 2022-12-27 | 1.600 | 1.650 | 1.550 | 1.550 | 1.550 | 6,039 |
| 2022-12-23 | 1.646 | 1.650 | 1.580 | 1.580 | 1.580 | 2,012 |
| 2022-12-22 | 1.650 | 1.650 | 1.580 | 1.580 | 1.580 | 10,388 |
| 2022-12-21 | 1.650 | 1.650 | 1.630 | 1.650 | 1.650 | 4,023 |
| 2022-12-20 | 1.650 | 1.650 | 1.640 | 1.640 | 1.640 | 894 |
| 2022-12-19 | 1.700 | 1.700 | 1.680 | 1.680 | 1.680 | 1,590 |
| 2022-12-16 | 1.698 | 1.700 | 1.698 | 1.700 | 1.700 | 292 |
| 2022-12-15 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 17 |
| 2022-12-14 | 1.700 | 1.700 | 1.636 | 1.640 | 1.640 | 1,614 |
| 2022-12-13 | 1.738 | 1.738 | 1.720 | 1.720 | 1.720 | 518 |
| 2022-12-12 | 1.748 | 1.748 | 1.650 | 1.662 | 1.662 | 3,971 |
| 2022-12-09 | 1.682 | 1.748 | 1.682 | 1.690 | 1.690 | 2,427 |
| 2022-12-08 | 1.702 | 1.750 | 1.702 | 1.748 | 1.748 | 250 |
| 2022-12-07 | 1.702 | 1.712 | 1.702 | 1.702 | 1.702 | 1,171 |
| 2022-12-02 | 1.750 | 1.768 | 1.708 | 1.748 | 1.748 | 1,861 |
| 2022-12-01 | 1.700 | 1.770 | 1.700 | 1.770 | 1.770 | 6,672 |
| 2022-11-30 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 16 |
| 2022-11-29 | 1.790 | 1.790 | 1.780 | 1.790 | 1.790 | 3,135 |
| 2022-11-28 | 1.728 | 1.780 | 1.690 | 1.780 | 1.780 | 2,626 |
| 2022-11-25 | 1.728 | 1.728 | 1.728 | 1.728 | 1.728 | 114 |
| 2022-11-24 | 1.698 | 1.698 | 1.660 | 1.680 | 1.680 | 1,643 |
| 2022-11-23 | 1.700 | 1.720 | 1.700 | 1.700 | 1.700 | 7,408 |
| 2022-11-22 | 1.750 | 1.750 | 1.700 | 1.710 | 1.710 | 2,525 |
| 2022-11-21 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 750 |
| 2022-11-18 | 1.752 | 1.796 | 1.750 | 1.750 | 1.750 | 308 |
| 2022-11-16 | 1.750 | 1.798 | 1.750 | 1.798 | 1.798 | 3,444 |
| 2022-11-15 | 1.760 | 1.796 | 1.758 | 1.758 | 1.758 | 4,108 |
| 2022-11-14 | 1.770 | 1.800 | 1.750 | 1.750 | 1.750 | 1,801 |
| 2022-11-11 | 1.754 | 1.798 | 1.754 | 1.798 | 1.798 | 636 |
| 2022-11-10 | 1.750 | 1.798 | 1.724 | 1.798 | 1.798 | 5,706 |
| 2022-11-09 | 1.750 | 1.800 | 1.750 | 1.800 | 1.800 | 824 |
| 2022-11-08 | 1.770 | 1.800 | 1.750 | 1.750 | 1.750 | 327 |
| 2022-11-04 | 1.772 | 1.772 | 1.772 | 1.772 | 1.772 | 200 |
| 2022-11-03 | 1.800 | 1.850 | 1.712 | 1.712 | 1.712 | 2,363 |
| 2022-11-02 | 1.730 | 1.844 | 1.730 | 1.840 | 1.840 | 771 |
| 2022-11-01 | 1.846 | 1.846 | 1.800 | 1.800 | 1.800 | 3,000 |
| 2022-10-31 | 1.800 | 1.840 | 1.800 | 1.800 | 1.800 | 1,055 |
| 2022-10-28 | 1.764 | 1.820 | 1.740 | 1.740 | 1.740 | 1,782 |
| 2022-10-27 | 1.750 | 1.770 | 1.750 | 1.766 | 1.766 | 1,087 |
| 2022-10-26 | 1.730 | 1.838 | 1.730 | 1.838 | 1.838 | 700 |
| 2022-10-25 | 1.828 | 1.846 | 1.828 | 1.844 | 1.844 | 1,050 |
| 2022-10-24 | 1.740 | 1.740 | 1.722 | 1.722 | 1.722 | 690 |
| 2022-10-21 | 1.850 | 1.850 | 1.700 | 1.748 | 1.748 | 1,487 |
| 2022-10-20 | 1.800 | 1.860 | 1.800 | 1.858 | 1.858 | 1,150 |
| 2022-10-19 | 1.850 | 1.854 | 1.800 | 1.800 | 1.800 | 1,947 |
| 2022-10-18 | 1.810 | 1.860 | 1.810 | 1.860 | 1.860 | 3,141 |
| 2022-10-17 | 1.808 | 1.818 | 1.720 | 1.818 | 1.818 | 2,028 |
| 2022-10-13 | 1.850 | 1.850 | 1.828 | 1.828 | 1.828 | 410 |
| 2022-10-12 | 1.860 | 1.860 | 1.800 | 1.800 | 1.800 | 903 |
| 2022-10-11 | 1.880 | 1.880 | 1.858 | 1.858 | 1.858 | 400 |
| 2022-10-10 | 1.880 | 1.880 | 1.860 | 1.860 | 1.860 | 328 |
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.