Ease2pay NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	2.745	2.745	2.740	2.740	2.740	596
2022-04-13	2.650	2.780	2.650	2.750	2.750	3,114
2022-04-12	2.750	2.765	2.655	2.700	2.700	2,488
2022-04-11	2.680	2.765	2.680	2.700	2.700	3,104
2022-04-08	2.800	2.800	2.695	2.715	2.715	2,020
2022-04-07	2.670	2.800	2.650	2.715	2.715	762
2022-04-06	2.795	2.800	2.720	2.730	2.730	3,100
2022-04-05	2.800	2.850	2.740	2.800	2.800	5,217
2022-04-04	2.750	2.845	2.700	2.750	2.750	9,104
2022-04-01	2.740	2.740	2.660	2.670	2.670	379
2022-03-31	2.790	2.790	2.650	2.650	2.650	5,300
2022-03-30	2.800	2.850	2.680	2.790	2.790	6,337
2022-03-29	2.740	2.780	2.740	2.780	2.780	4,000
2022-03-28	2.750	2.750	2.620	2.750	2.750	5,932
2022-03-25	2.740	2.740	2.740	2.740	2.740	103
2022-03-24	2.740	2.740	2.730	2.730	2.730	143
2022-03-23	2.680	2.740	2.630	2.720	2.720	3,693
2022-03-22	2.630	2.780	2.630	2.750	2.750	5,660
2022-03-21	2.730	2.730	2.630	2.730	2.730	1,617
2022-03-18	2.740	2.740	2.650	2.730	2.730	255
2022-03-17	2.550	2.800	2.550	2.740	2.740	45,492
2022-03-16	2.390	2.490	2.350	2.480	2.480	13,662
2022-03-15	2.410	2.410	2.390	2.400	2.400	505
2022-03-14	2.480	2.490	2.380	2.410	2.410	4,066
2022-03-11	2.400	2.490	2.310	2.490	2.490	12,558
2022-03-10	2.450	2.450	2.340	2.400	2.400	925
2022-03-09	2.400	2.450	2.280	2.450	2.450	15,124
2022-03-08	2.300	2.400	2.200	2.400	2.400	18,023
2022-03-07	2.310	2.390	2.100	2.360	2.360	27,377
2022-03-04	2.500	2.640	2.470	2.470	2.470	3,838
2022-03-03	2.650	2.650	2.590	2.590	2.590	650
2022-03-02	2.550	2.710	2.520	2.570	2.570	4,975
2022-03-01	2.550	2.650	2.550	2.560	2.560	3,047
2022-02-28	2.650	2.650	2.510	2.650	2.650	2,237
2022-02-25	2.630	2.650	2.530	2.650	2.650	1,016
2022-02-24	2.700	2.700	2.450	2.610	2.610	11,353
2022-02-23	2.720	2.730	2.550	2.730	2.730	2,405
2022-02-22	2.500	2.720	2.300	2.610	2.610	7,299
2022-02-21	2.730	2.730	2.600	2.730	2.730	7,047
2022-02-18	2.650	2.750	2.650	2.690	2.690	2,515
2022-02-17	2.790	2.790	2.650	2.700	2.700	5,805
2022-02-16	2.790	2.800	2.690	2.690	2.690	4,130
2022-02-15	2.790	2.800	2.690	2.690	2.690	1,593
2022-02-14	2.760	2.800	2.500	2.700	2.700	22,791
2022-02-11	2.860	2.860	2.770	2.770	2.770	1,280
2022-02-10	2.800	2.800	2.800	2.800	2.800	400
2022-02-09	2.880	2.880	2.800	2.800	2.800	2,005
2022-02-08	2.810	2.850	2.790	2.850	2.850	4,180
2022-02-07	2.850	2.850	2.800	2.800	2.800	1,455
2022-02-04	2.900	2.900	2.810	2.810	2.810	3,802
2022-02-03	2.880	2.900	2.800	2.860	2.860	10,265
2022-02-02	2.860	2.860	2.840	2.860	2.860	3,200
2022-02-01	2.900	2.900	2.810	2.850	2.850	4,779
2022-01-31	2.840	2.860	2.830	2.860	2.860	6,126
2022-01-28	2.900	2.900	2.800	2.890	2.890	1,249
2022-01-27	2.820	2.910	2.820	2.900	2.900	2,202
2022-01-26	2.800	2.880	2.800	2.870	2.870	1,972
2022-01-25	2.770	2.900	2.770	2.880	2.880	1,384
2022-01-24	2.940	2.950	2.670	2.770	2.770	15,954
2022-01-21	2.930	2.950	2.900	2.940	2.940	3,969

← NewerPage 20 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.