Ease2pay NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.500	0.500	0.492	0.492	0.492	13,843
2025-11-05	0.504	0.504	0.500	0.500	0.500	2,602
2025-11-04	0.500	0.510	0.500	0.502	0.502	18,417
2025-11-03	0.500	0.508	0.500	0.506	0.506	5,375
2025-10-31	0.500	0.510	0.498	0.500	0.500	2,492
2025-10-30	0.500	0.506	0.500	0.500	0.500	4,942
2025-10-29	0.510	0.512	0.490	0.490	0.490	151,014
2025-10-28	0.500	0.510	0.500	0.506	0.506	58,048
2025-10-27	0.497	0.499	0.490	0.496	0.496	9,197
2025-10-24	0.490	0.498	0.480	0.490	0.490	19,552
2025-10-23	0.492	0.499	0.481	0.490	0.490	11,248
2025-10-22	0.498	0.498	0.480	0.486	0.486	7,377
2025-10-21	0.479	0.480	0.470	0.470	0.470	26,450
2025-10-20	0.490	0.490	0.468	0.468	0.468	14,095
2025-10-17	0.491	0.491	0.480	0.480	0.480	73,107
2025-10-16	0.502	0.512	0.489	0.491	0.491	53,513
2025-10-15	0.485	0.520	0.485	0.497	0.497	50,449
2025-10-14	0.520	0.520	0.499	0.500	0.500	46,981
2025-10-13	0.490	0.540	0.485	0.504	0.504	185,587
2025-10-10	0.450	0.495	0.450	0.485	0.485	118,713
2025-10-09	0.460	0.478	0.450	0.469	0.469	22,692
2025-10-08	0.457	0.480	0.450	0.460	0.460	71,864
2025-10-07	0.460	0.460	0.450	0.450	0.450	15,431
2025-10-06	0.442	0.458	0.442	0.457	0.457	10,474
2025-10-03	0.442	0.450	0.442	0.450	0.450	37,238
2025-10-02	0.443	0.450	0.443	0.445	0.445	3,328
2025-10-01	0.450	0.450	0.443	0.445	0.445	3,549
2025-09-30	0.455	0.460	0.451	0.455	0.455	14,946
2025-09-29	0.450	0.460	0.441	0.460	0.460	9,565
2025-09-26	0.460	0.460	0.450	0.459	0.459	18,297
2025-09-25	0.458	0.458	0.450	0.457	0.457	15,330
2025-09-24	0.459	0.459	0.450	0.450	0.450	8,102
2025-09-23	0.460	0.460	0.450	0.455	0.455	21,739
2025-09-22	0.460	0.460	0.447	0.458	0.458	19,144
2025-09-19	0.460	0.460	0.450	0.460	0.460	15,298
2025-09-18	0.460	0.460	0.450	0.460	0.460	13,108
2025-09-17	0.450	0.460	0.450	0.460	0.460	44,874
2025-09-16	0.449	0.450	0.441	0.450	0.450	40,400
2025-09-15	0.449	0.449	0.436	0.436	0.436	44,501
2025-09-12	0.440	0.448	0.436	0.443	0.443	11,631
2025-09-11	0.440	0.440	0.432	0.438	0.438	621
2025-09-10	0.438	0.438	0.433	0.433	0.433	3,596
2025-09-09	0.450	0.450	0.432	0.432	0.432	3,075
2025-09-08	0.450	0.450	0.439	0.445	0.445	24,193
2025-09-05	0.435	0.450	0.421	0.450	0.450	48,494
2025-09-04	0.457	0.457	0.436	0.436	0.436	22,941
2025-09-03	0.450	0.460	0.446	0.455	0.455	22,421
2025-09-02	0.459	0.459	0.445	0.450	0.450	14,809
2025-09-01	0.427	0.450	0.427	0.445	0.445	91,967
2025-08-29	0.438	0.439	0.426	0.439	0.439	6,664
2025-08-28	0.449	0.449	0.420	0.440	0.440	92,096
2025-08-27	0.440	0.449	0.420	0.434	0.434	45,783
2025-08-26	0.436	0.445	0.425	0.443	0.443	75,711
2025-08-25	0.405	0.483	0.400	0.439	0.439	896,321
2025-08-22	0.391	0.391	0.382	0.390	0.390	31,899
2025-08-21	0.386	0.391	0.384	0.384	0.384	1,071
2025-08-20	0.392	0.392	0.386	0.391	0.391	15,090
2025-08-19	0.380	0.384	0.380	0.384	0.384	2,500
2025-08-18	0.393	0.393	0.376	0.380	0.380	1,622
2025-08-15	0.389	0.389	0.376	0.376	0.376	442

← NewerPage 5 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.