Ease2pay NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.400	0.400	0.391	0.400	0.400	14,741
2026-07-23	0.397	0.400	0.392	0.400	0.400	1,579
2026-07-22	0.400	0.404	0.400	0.404	0.404	3,692
2026-07-21	0.404	0.404	0.391	0.391	0.391	1,341
2026-07-20	0.409	0.409	0.391	0.391	0.391	31,891
2026-07-17	0.405	0.405	0.405	0.405	0.405	10,091
2026-07-16	0.403	0.410	0.403	0.410	0.410	14,964
2026-07-15	0.416	0.417	0.402	0.417	0.417	14,968
2026-07-14	0.415	0.417	0.402	0.417	0.417	8,899
2026-07-13	0.421	0.421	0.401	0.417	0.417	22,305
2026-07-10	0.415	0.420	0.410	0.420	0.420	22,622
2026-07-09	0.416	0.420	0.416	0.419	0.419	8,824
2026-07-08	0.420	0.420	0.410	0.420	0.420	13,022
2026-07-07	0.418	0.420	0.411	0.420	0.420	32,262
2026-07-06	0.415	0.415	0.410	0.410	0.410	2,814
2026-07-03	0.399	0.417	0.399	0.410	0.410	12,874
2026-07-02	0.410	0.420	0.400	0.414	0.414	34,945
2026-07-01	0.420	0.420	0.400	0.400	0.400	30,565
2026-06-30	0.393	0.421	0.393	0.410	0.410	35,404
2026-06-29	0.422	0.422	0.400	0.400	0.400	31,763
2026-06-26	0.396	0.426	0.385	0.392	0.392	161,841
2026-06-25	0.390	0.390	0.364	0.389	0.389	3,085
2026-06-24	0.390	0.390	0.385	0.390	0.390	1,255
2026-06-23	0.380	0.390	0.380	0.380	0.380	953
2026-06-22	0.390	0.390	0.380	0.380	0.380	2,639
2026-06-19	0.380	0.390	0.380	0.380	0.380	1,133
2026-06-18	0.376	0.390	0.376	0.376	0.376	3,055
2026-06-17	0.390	0.390	0.380	0.390	0.390	5,135
2026-06-16	0.380	0.390	0.375	0.390	0.390	12,830
2026-06-15	0.370	0.380	0.370	0.370	0.370	28,672
2026-06-12	0.372	0.372	0.364	0.364	0.364	8,229
2026-06-11	0.365	0.372	0.363	0.372	0.372	4,498
2026-06-10	0.380	0.380	0.367	0.367	0.367	1,137
2026-06-09	0.380	0.385	0.370	0.372	0.372	18,681
2026-06-08	0.387	0.387	0.373	0.376	0.376	14,790
2026-06-05	0.380	0.380	0.379	0.379	0.379	3,569
2026-06-04	0.385	0.385	0.373	0.378	0.378	1,014
2026-06-03	0.380	0.387	0.380	0.386	0.386	980
2026-06-02	0.380	0.386	0.380	0.380	0.380	1,347
2026-06-01	0.388	0.388	0.380	0.386	0.386	13,065
2026-05-29	0.380	0.389	0.380	0.388	0.388	13,697
2026-05-28	0.388	0.388	0.380	0.380	0.380	19,830
2026-05-27	0.385	0.385	0.385	0.385	0.385	4,239
2026-05-26	0.385	0.388	0.385	0.386	0.386	22,738
2026-05-25	0.390	0.390	0.388	0.388	0.388	1,045
2026-05-22	0.392	0.394	0.385	0.388	0.388	8,871
2026-05-21	0.385	0.390	0.372	0.390	0.390	30,410
2026-05-20	0.385	0.385	0.380	0.385	0.385	14,757
2026-05-19	0.385	0.385	0.380	0.380	0.380	24,774
2026-05-18	0.387	0.387	0.379	0.380	0.380	10,202
2026-05-15	0.379	0.388	0.379	0.379	0.379	55,153
2026-05-14	0.373	0.383	0.369	0.378	0.378	35,779
2026-05-13	0.371	0.377	0.369	0.373	0.373	27,034
2026-05-12	0.372	0.377	0.362	0.362	0.362	60,747
2026-05-11	0.380	0.383	0.370	0.371	0.371	32,278
2026-05-08	0.377	0.384	0.373	0.382	0.382	15,004
2026-05-07	0.378	0.383	0.374	0.376	0.376	18,113
2026-05-06	0.371	0.383	0.370	0.383	0.383	40,800
2026-05-05	0.379	0.384	0.370	0.377	0.377	16,835
2026-05-04	0.374	0.374	0.370	0.374	0.374	25,690

← NewerPage 2 of 5 · 254 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.