Ease2pay NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.396	0.396	0.358	0.378	0.378	423,644
2026-04-29	0.426	0.426	0.384	0.390	0.390	376,740
2026-04-28	0.410	0.425	0.410	0.425	0.425	30,248
2026-04-27	0.417	0.417	0.409	0.417	0.417	17,285
2026-04-24	0.411	0.417	0.406	0.417	0.417	5,065
2026-04-23	0.410	0.417	0.401	0.417	0.417	29,693
2026-04-22	0.417	0.417	0.400	0.414	0.414	7,574
2026-04-21	0.405	0.417	0.405	0.417	0.417	51,166
2026-04-20	0.400	0.410	0.400	0.410	0.410	2,731
2026-04-17	0.400	0.416	0.400	0.405	0.405	37,607
2026-04-16	0.400	0.414	0.400	0.410	0.410	27,687
2026-04-15	0.411	0.417	0.391	0.417	0.417	49,107
2026-04-14	0.390	0.410	0.388	0.402	0.402	81,583
2026-04-13	0.381	0.382	0.376	0.382	0.382	19,684
2026-04-10	0.371	0.390	0.371	0.390	0.390	19,795
2026-04-09	0.371	0.388	0.371	0.375	0.375	1,647
2026-04-08	0.384	0.390	0.370	0.380	0.380	45,873
2026-04-07	0.389	0.389	0.373	0.375	0.375	11,797
2026-04-02	0.389	0.389	0.373	0.380	0.380	1,962
2026-04-01	0.381	0.390	0.379	0.379	0.379	12,319
2026-03-31	0.390	0.390	0.381	0.381	0.381	4,624
2026-03-30	0.371	0.390	0.371	0.390	0.390	43,765
2026-03-27	0.373	0.385	0.373	0.380	0.380	5,190
2026-03-26	0.380	0.386	0.373	0.373	0.373	6,324
2026-03-25	0.377	0.387	0.377	0.386	0.386	42,322
2026-03-24	0.387	0.387	0.380	0.380	0.380	2,758
2026-03-23	0.390	0.390	0.370	0.372	0.372	24,642
2026-03-20	0.391	0.391	0.388	0.388	0.388	6,406
2026-03-19	0.393	0.398	0.393	0.393	0.393	2,975
2026-03-18	0.393	0.405	0.393	0.402	0.402	25,280
2026-03-17	0.407	0.407	0.400	0.400	0.400	44,475
2026-03-16	0.407	0.407	0.400	0.400	0.400	44,475
2026-03-13	0.405	0.405	0.400	0.400	0.400	6,692
2026-03-12	0.398	0.400	0.398	0.400	0.400	6,000
2026-03-11	0.405	0.408	0.387	0.399	0.399	2,812
2026-03-10	0.400	0.400	0.387	0.399	0.399	4,790
2026-03-09	0.407	0.407	0.385	0.385	0.385	276
2026-03-06	0.385	0.400	0.385	0.385	0.385	4,734
2026-03-05	0.390	0.398	0.379	0.385	0.385	17,697
2026-03-04	0.398	0.399	0.380	0.390	0.390	27,122
2026-03-03	0.400	0.409	0.396	0.400	0.400	31,413
2026-03-02	0.410	0.417	0.397	0.401	0.401	9,076
2026-02-27	0.395	0.420	0.395	0.402	0.402	13,591
2026-02-26	0.400	0.400	0.394	0.394	0.394	3,440
2026-02-25	0.390	0.410	0.390	0.406	0.406	8,079
2026-02-24	0.409	0.409	0.400	0.409	0.409	3,059
2026-02-23	0.390	0.407	0.390	0.397	0.397	4,170
2026-02-20	0.409	0.409	0.400	0.400	0.400	5,168
2026-02-19	0.409	0.409	0.409	0.409	0.409	306
2026-02-18	0.384	0.410	0.384	0.400	0.400	11,942
2026-02-17	0.399	0.410	0.399	0.410	0.410	24,068
2026-02-16	0.390	0.411	0.390	0.398	0.398	18,623
2026-02-13	0.401	0.401	0.400	0.400	0.400	1,669
2026-02-12	0.390	0.425	0.381	0.414	0.414	78,827
2026-02-11	0.419	0.419	0.390	0.390	0.390	38,275
2026-02-10	0.410	0.410	0.406	0.409	0.409	77,006
2026-02-09	0.402	0.410	0.402	0.404	0.404	2,116
2026-02-06	0.415	0.415	0.376	0.402	0.402	87,410
2026-02-05	0.422	0.422	0.411	0.411	0.411	2,769
2026-02-04	0.412	0.420	0.401	0.401	0.401	19,006

← NewerPage 3 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.