Ease2pay NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	2.425	2.425	2.350	2.350	2.350	2,279
2022-07-11	2.450	2.450	2.450	2.450	2.450	1,130
2022-07-08	2.420	2.420	2.420	2.420	2.420	604
2022-07-07	2.485	2.485	2.300	2.420	2.420	1,204
2022-07-06	2.330	2.490	2.300	2.490	2.490	4,225
2022-07-05	2.350	2.390	2.325	2.325	2.325	1,382
2022-07-04	2.575	2.575	2.320	2.350	2.350	4,745
2022-07-01	2.420	2.575	2.420	2.495	2.495	1,748
2022-06-30	2.540	2.600	2.425	2.445	2.445	18,695
2022-06-29	2.390	2.450	2.350	2.350	2.350	6,388
2022-06-28	2.495	2.495	2.350	2.370	2.370	5,149
2022-06-27	2.350	2.400	2.350	2.390	2.390	877
2022-06-24	2.455	2.455	2.330	2.440	2.440	3,326
2022-06-23	2.450	2.450	2.330	2.370	2.370	656
2022-06-22	2.450	2.450	2.450	2.450	2.450	258
2022-06-21	2.350	2.545	2.350	2.535	2.535	708
2022-06-20	2.535	2.535	2.535	2.535	2.535	100
2022-06-17	2.345	2.550	2.300	2.550	2.550	5,450
2022-06-15	2.305	2.345	2.305	2.345	2.345	270
2022-06-14	2.420	2.420	2.300	2.300	2.300	2,100
2022-06-13	2.480	2.545	2.400	2.400	2.400	2,549
2022-06-10	2.590	2.590	2.500	2.500	2.500	40
2022-06-09	2.570	2.605	2.480	2.480	2.480	1,660
2022-06-08	2.510	2.640	2.510	2.605	2.605	6,137
2022-06-07	2.560	2.560	2.480	2.480	2.480	8,164
2022-06-06	2.550	2.560	2.550	2.560	2.560	1,235
2022-06-03	2.600	2.600	2.550	2.600	2.600	2,559
2022-06-02	2.550	2.600	2.550	2.600	2.600	200
2022-06-01	2.550	2.550	2.550	2.550	2.550	478
2022-05-31	2.595	2.610	2.550	2.610	2.610	2,066
2022-05-30	2.485	2.600	2.485	2.595	2.595	3,118
2022-05-27	2.590	2.590	2.590	2.590	2.590	1,100
2022-05-26	2.600	2.600	2.470	2.595	2.595	829
2022-05-25	2.480	2.630	2.460	2.630	2.630	19,995
2022-05-24	2.475	2.490	2.475	2.475	2.475	1,775
2022-05-23	2.530	2.575	2.530	2.550	2.550	142
2022-05-20	2.645	2.645	2.475	2.500	2.500	3,817
2022-05-19	2.460	2.460	2.460	2.460	2.460	240
2022-05-18	2.450	2.650	2.450	2.465	2.465	3,237
2022-05-17	2.645	2.645	2.400	2.620	2.620	1,823
2022-05-16	2.540	2.650	2.540	2.650	2.650	2,975
2022-05-13	2.540	2.540	2.520	2.520	2.520	1,350
2022-05-12	2.460	2.470	2.430	2.430	2.430	2,510
2022-05-11	2.550	2.650	2.550	2.550	2.550	2,108
2022-05-10	2.440	2.600	2.370	2.450	2.450	12,890
2022-05-09	2.315	2.350	2.230	2.250	2.250	5,615
2022-05-06	2.560	2.570	2.305	2.305	2.305	15,658
2022-05-05	2.550	2.550	2.550	2.550	2.550	583
2022-05-04	2.570	2.670	2.550	2.550	2.550	1,253
2022-05-03	2.695	2.695	2.565	2.570	2.570	4,806
2022-05-02	2.570	2.695	2.565	2.565	2.565	1,306
2022-04-29	2.710	2.710	2.500	2.570	2.570	1,485
2022-04-28	2.700	2.730	2.610	2.610	2.610	873
2022-04-27	2.700	2.700	2.660	2.660	2.660	1,578
2022-04-26	2.740	2.740	2.660	2.690	2.690	2,310
2022-04-25	2.735	2.735	2.660	2.725	2.725	474
2022-04-22	2.655	2.660	2.655	2.660	2.660	261
2022-04-21	2.735	2.735	2.700	2.735	2.735	271
2022-04-20	2.650	2.710	2.650	2.710	2.710	725
2022-04-19	2.740	2.740	2.650	2.735	2.735	64

← NewerPage 19 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.