Ease2pay NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.411	0.423	0.411	0.411	0.411	6,813
2026-02-02	0.420	0.422	0.420	0.422	0.422	37,565
2026-01-30	0.431	0.431	0.415	0.428	0.428	133,375
2026-01-29	0.430	0.437	0.420	0.430	0.430	90,409
2026-01-28	0.427	0.428	0.426	0.428	0.428	3,542
2026-01-27	0.425	0.430	0.425	0.427	0.427	17,365
2026-01-26	0.430	0.437	0.424	0.426	0.426	5,835
2026-01-23	0.422	0.438	0.422	0.425	0.425	45,104
2026-01-22	0.426	0.439	0.421	0.421	0.421	39,628
2026-01-21	0.430	0.430	0.421	0.421	0.421	2,868
2026-01-20	0.420	0.420	0.411	0.416	0.416	15,813
2026-01-19	0.434	0.443	0.420	0.420	0.420	19,805
2026-01-16	0.439	0.444	0.430	0.430	0.430	28,827
2026-01-15	0.435	0.446	0.430	0.439	0.439	93,824
2026-01-14	0.433	0.446	0.433	0.443	0.443	2,128
2026-01-13	0.440	0.440	0.440	0.440	0.440	3,442
2026-01-12	0.449	0.449	0.437	0.440	0.440	33,243
2026-01-09	0.440	0.450	0.429	0.446	0.446	23,680
2026-01-08	0.443	0.443	0.420	0.440	0.440	11,355
2026-01-07	0.450	0.450	0.443	0.443	0.443	15,582
2026-01-06	0.450	0.450	0.445	0.445	0.445	4,643
2026-01-05	0.456	0.456	0.444	0.449	0.449	8,209
2026-01-02	0.440	0.456	0.440	0.456	0.456	11,554
2025-12-31	0.449	0.455	0.449	0.455	0.455	6,508
2025-12-30	0.449	0.449	0.440	0.440	0.440	1,687
2025-12-29	0.450	0.450	0.440	0.450	0.450	381
2025-12-24	0.446	0.450	0.440	0.444	0.444	11,433
2025-12-23	0.442	0.456	0.442	0.455	0.455	5,395
2025-12-22	0.459	0.459	0.440	0.440	0.440	27,228
2025-12-19	0.460	0.460	0.447	0.458	0.458	2,218
2025-12-18	0.452	0.460	0.452	0.452	0.452	5,309
2025-12-17	0.452	0.452	0.452	0.452	0.452	30
2025-12-16	0.441	0.441	0.440	0.440	0.440	5,050
2025-12-15	0.460	0.460	0.440	0.444	0.444	9,953
2025-12-12	0.455	0.490	0.440	0.450	0.450	52,340
2025-12-11	0.455	0.455	0.440	0.440	0.440	1,500
2025-12-10	0.435	0.440	0.435	0.440	0.440	718
2025-12-09	0.450	0.457	0.435	0.440	0.440	12,740
2025-12-08	0.460	0.460	0.446	0.451	0.451	7,160
2025-12-05	0.450	0.460	0.450	0.460	0.460	185
2025-12-04	0.461	0.463	0.459	0.459	0.459	4,059
2025-12-03	0.465	0.465	0.465	0.465	0.465	1,019
2025-12-02	0.454	0.455	0.454	0.455	0.455	3,528
2025-12-01	0.480	0.480	0.455	0.460	0.460	4,829
2025-11-28	0.481	0.481	0.455	0.480	0.480	33,597
2025-11-27	0.470	0.490	0.460	0.480	0.480	27,932
2025-11-26	0.450	0.479	0.440	0.479	0.479	17,621
2025-11-25	0.450	0.462	0.450	0.450	0.450	5,970
2025-11-24	0.440	0.462	0.435	0.461	0.461	9,489
2025-11-21	0.476	0.476	0.430	0.435	0.435	33,458
2025-11-20	0.460	0.475	0.456	0.475	0.475	11,011
2025-11-19	0.462	0.462	0.462	0.462	0.462	2,305
2025-11-18	0.462	0.462	0.462	0.462	0.462	926
2025-11-17	0.470	0.470	0.462	0.465	0.465	4,984
2025-11-14	0.480	0.480	0.465	0.470	0.470	32,610
2025-11-13	0.485	0.485	0.480	0.480	0.480	1,548
2025-11-12	0.488	0.488	0.480	0.485	0.485	6,612
2025-11-11	0.480	0.481	0.470	0.471	0.471	20,809
2025-11-10	0.493	0.493	0.481	0.481	0.481	28,910
2025-11-07	0.492	0.492	0.481	0.482	0.482	25,270

← NewerPage 4 of 22 · 1,269 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.