Ease2pay NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	2.930	2.950	2.900	2.940	2.940	3,969
2022-01-20	2.970	2.970	2.930	2.940	2.940	2,088
2022-01-19	2.970	2.970	2.910	2.940	2.940	9,356
2022-01-18	2.900	2.960	2.900	2.940	2.940	8,506
2022-01-17	2.970	2.970	2.900	2.900	2.900	10,370
2022-01-14	2.910	2.970	2.910	2.930	2.930	2,359
2022-01-13	2.920	2.970	2.910	2.930	2.930	4,212
2022-01-12	2.910	2.910	2.910	2.910	2.910	382
2022-01-11	2.910	2.910	2.910	2.910	2.910	501
2022-01-10	2.920	2.980	2.900	2.900	2.900	3,993
2022-01-07	2.990	2.990	2.920	2.920	2.920	3,470
2022-01-06	3.000	3.000	2.940	2.970	2.970	4,853
2022-01-05	2.970	3.020	2.920	2.970	2.970	2,589
2022-01-04	3.000	3.060	2.950	2.970	2.970	10,496
2022-01-03	2.960	3.120	2.950	3.010	3.010	19,323
2021-12-31	2.880	2.980	2.880	2.980	2.980	19,147
2021-12-30	2.850	2.880	2.840	2.860	2.860	7,706
2021-12-29	2.860	2.860	2.840	2.840	2.840	3,423
2021-12-28	2.880	2.880	2.850	2.850	2.850	2,601
2021-12-27	2.880	2.880	2.850	2.850	2.850	6,920
2021-12-24	2.870	2.870	2.800	2.870	2.870	2,090
2021-12-23	2.860	2.870	2.860	2.870	2.870	600
2021-12-22	2.840	2.840	2.810	2.840	2.840	916
2021-12-21	2.830	2.840	2.760	2.840	2.840	6,240
2021-12-20	2.890	2.890	2.890	2.890	2.890	30
2021-12-17	2.900	2.900	2.900	2.900	2.900	7,186
2021-12-16	2.900	2.910	2.900	2.910	2.910	4,077
2021-12-15	2.910	2.910	2.900	2.900	2.900	8,000
2021-12-14	2.900	2.940	2.900	2.910	2.910	10,051
2021-12-13	2.940	2.940	2.900	2.920	2.920	6,576
2021-12-10	2.940	2.940	2.900	2.930	2.930	3,352
2021-12-09	2.910	2.910	2.900	2.910	2.910	1,500
2021-12-08	2.940	2.940	2.930	2.940	2.940	357
2021-12-07	2.900	2.940	2.900	2.910	2.910	1,908
2021-12-06	2.950	2.950	2.900	2.910	2.910	4,841
2021-12-03	2.950	2.950	2.870	2.870	2.870	11,502
2021-12-02	2.990	3.000	2.950	2.950	2.950	9,800
2021-12-01	2.970	2.970	2.930	2.960	2.960	8,858
2021-11-30	3.000	3.000	2.900	2.970	2.970	20,882
2021-11-29	2.920	3.000	2.820	2.980	2.980	71,833
2021-11-26	2.730	2.790	2.650	2.680	2.680	17,160
2021-11-25	2.780	2.780	2.730	2.740	2.740	3,731
2021-11-24	2.710	2.780	2.700	2.730	2.730	5,467
2021-11-23	2.720	2.720	2.700	2.710	2.710	6,363
2021-11-22	2.720	2.750	2.720	2.750	2.750	3,571
2021-11-19	2.750	2.840	2.730	2.780	2.780	8,855
2021-11-18	2.800	2.800	2.700	2.800	2.800	17,762
2021-11-17	2.820	2.850	2.770	2.800	2.800	5,965
2021-11-16	2.820	2.860	2.800	2.860	2.860	2,784
2021-11-15	2.830	2.880	2.800	2.820	2.820	19,107
2021-11-12	2.830	2.900	2.800	2.820	2.820	19,926
2021-11-11	2.830	2.900	2.780	2.900	2.900	41,783
2021-11-10	2.800	2.970	2.800	2.970	2.970	13,823
2021-11-09	2.880	2.930	2.850	2.850	2.850	11,536
2021-11-08	2.900	2.970	2.880	2.920	2.920	4,474
2021-11-05	2.960	2.960	2.870	2.950	2.950	6,505
2021-11-04	2.900	3.000	2.850	2.990	2.990	22,121
2021-11-03	2.920	2.990	2.870	2.900	2.900	6,909
2021-11-02	3.040	3.040	2.900	3.000	3.000	2,977
2021-11-01	3.050	3.050	2.900	2.900	2.900	11,439

← NewerPage 21 of 22 · 1,272 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.