Ease2pay NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	1.950	1.950	1.840	1.852	1.852	6,914
2022-10-06	1.950	1.950	1.948	1.948	1.948	525
2022-10-05	2.090	2.090	1.750	1.900	1.900	29,198
2022-10-04	1.950	2.090	1.920	2.090	2.090	4,784
2022-10-03	2.005	2.095	2.000	2.000	2.000	3,252
2022-09-30	2.000	2.000	1.880	2.000	2.000	4,521
2022-09-29	1.998	2.000	1.998	2.000	2.000	2,632
2022-09-28	2.015	2.015	1.998	1.998	1.998	5,587
2022-09-27	2.150	2.150	2.075	2.075	2.075	904
2022-09-26	2.200	2.200	1.920	2.060	2.060	19,499
2022-09-23	2.210	2.230	2.200	2.220	2.220	6,305
2022-09-22	2.220	2.220	2.210	2.220	2.220	2,010
2022-09-21	2.220	2.220	2.220	2.220	2.220	800
2022-09-20	2.230	2.240	2.220	2.220	2.220	783
2022-09-16	2.285	2.285	2.230	2.250	2.250	970
2022-09-15	2.235	2.305	2.235	2.270	2.270	406
2022-09-14	2.250	2.260	2.240	2.240	2.240	1,922
2022-09-13	2.250	2.340	2.250	2.250	2.250	350
2022-09-12	2.300	2.385	2.250	2.250	2.250	1,637
2022-09-09	2.330	2.350	2.300	2.300	2.300	1,281
2022-09-08	2.255	2.405	2.250	2.250	2.250	3,111
2022-09-07	2.290	2.290	2.280	2.280	2.280	2,299
2022-09-06	2.280	2.280	2.280	2.280	2.280	1,527
2022-09-05	2.295	2.295	2.290	2.295	2.295	547
2022-09-02	2.300	2.300	2.295	2.295	2.295	799
2022-09-01	2.295	2.295	2.290	2.290	2.290	1,026
2022-08-31	2.340	2.350	2.320	2.320	2.320	833
2022-08-30	2.300	2.350	2.300	2.300	2.300	2,419
2022-08-29	2.320	2.340	2.300	2.340	2.340	1,280
2022-08-26	2.335	2.335	2.320	2.320	2.320	1,212
2022-08-25	2.255	2.340	2.255	2.325	2.325	2,279
2022-08-24	2.260	2.265	2.250	2.250	2.250	6,717
2022-08-23	2.335	2.335	2.250	2.300	2.300	3,175
2022-08-22	2.290	2.335	2.290	2.335	2.335	1,009
2022-08-19	2.300	2.345	2.250	2.295	2.295	1,600
2022-08-18	2.315	2.390	2.300	2.390	2.390	6,625
2022-08-17	2.310	2.420	2.310	2.325	2.325	7,397
2022-08-16	2.315	2.375	2.315	2.315	2.315	2,547
2022-08-15	2.300	2.320	2.300	2.320	2.320	786
2022-08-12	2.320	2.380	2.315	2.380	2.380	880
2022-08-11	2.385	2.385	2.320	2.320	2.320	3,145
2022-08-10	2.385	2.385	2.385	2.385	2.385	70
2022-08-08	2.310	2.385	2.310	2.385	2.385	1,651
2022-08-05	2.310	2.405	2.310	2.375	2.375	2,787
2022-08-04	2.310	2.375	2.310	2.375	2.375	740
2022-08-03	2.350	2.350	2.300	2.300	2.300	270
2022-08-02	2.395	2.395	2.300	2.300	2.300	612
2022-08-01	2.400	2.405	2.320	2.365	2.365	2,505
2022-07-29	2.350	2.380	2.350	2.370	2.370	2,357
2022-07-28	2.280	2.380	2.280	2.300	2.300	2,862
2022-07-27	2.310	2.310	2.280	2.280	2.280	1,000
2022-07-26	2.260	2.310	2.260	2.300	2.300	2,940
2022-07-25	2.465	2.465	2.220	2.270	2.270	3,641
2022-07-22	2.500	2.500	2.380	2.380	2.380	979
2022-07-21	2.410	2.500	2.380	2.500	2.500	5,625
2022-07-20	2.410	2.410	2.410	2.410	2.410	195
2022-07-19	2.450	2.450	2.410	2.410	2.410	38
2022-07-18	2.420	2.450	2.410	2.410	2.410	1,790
2022-07-14	2.360	2.400	2.360	2.400	2.400	971
2022-07-13	2.340	2.340	2.340	2.340	2.340	100

← NewerPage 18 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.