Ease2pay NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.386	0.389	0.375	0.375	0.375	31,216
2025-08-13	0.390	0.395	0.384	0.384	0.384	680
2025-08-12	0.400	0.400	0.380	0.381	0.381	17,964
2025-08-11	0.379	0.399	0.375	0.397	0.397	14,090
2025-08-08	0.390	0.390	0.376	0.376	0.376	18,929
2025-08-07	0.389	0.389	0.375	0.389	0.389	6,988
2025-08-06	0.395	0.395	0.372	0.375	0.375	44,477
2025-08-05	0.388	0.399	0.384	0.388	0.388	18,592
2025-08-04	0.380	0.396	0.380	0.385	0.385	29,833
2025-08-01	0.386	0.390	0.383	0.390	0.390	14,205
2025-07-31	0.390	0.402	0.389	0.389	0.389	11,119
2025-07-30	0.408	0.410	0.392	0.396	0.396	37,449
2025-07-29	0.400	0.408	0.399	0.408	0.408	28,501
2025-07-28	0.393	0.400	0.385	0.400	0.400	26,012
2025-07-25	0.384	0.393	0.384	0.393	0.393	5,746
2025-07-24	0.392	0.393	0.390	0.390	0.390	8,311
2025-07-23	0.395	0.395	0.382	0.393	0.393	27,387
2025-07-22	0.396	0.396	0.396	0.396	0.396	4
2025-07-21	0.399	0.399	0.391	0.395	0.395	24,087
2025-07-18	0.396	0.399	0.385	0.395	0.395	38,665
2025-07-17	0.400	0.400	0.390	0.396	0.396	5,334
2025-07-16	0.395	0.399	0.392	0.398	0.398	30,088
2025-07-15	0.394	0.402	0.394	0.395	0.395	14,034
2025-07-14	0.383	0.405	0.383	0.395	0.395	5,832
2025-07-11	0.396	0.399	0.385	0.385	0.385	38,650
2025-07-10	0.408	0.408	0.392	0.398	0.398	22,400
2025-07-09	0.383	0.394	0.383	0.394	0.394	29,358
2025-07-08	0.400	0.400	0.382	0.399	0.399	86,028
2025-07-07	0.407	0.419	0.395	0.400	0.400	61,170
2025-07-04	0.400	0.400	0.386	0.400	0.400	19,337
2025-07-03	0.380	0.398	0.376	0.397	0.397	46,956
2025-07-02	0.390	0.399	0.381	0.381	0.381	33,920
2025-07-01	0.400	0.400	0.381	0.381	0.381	24,182
2025-06-30	0.399	0.419	0.399	0.402	0.402	109,565
2025-06-27	0.440	0.469	0.383	0.401	0.401	815,614
2025-06-26	0.394	0.399	0.390	0.397	0.397	4,989
2025-06-25	0.385	0.400	0.383	0.392	0.392	8,265
2025-06-24	0.405	0.412	0.370	0.385	0.385	108,151
2025-06-23	0.390	0.419	0.390	0.419	0.419	18,592
2025-06-20	0.400	0.410	0.390	0.390	0.390	64,021
2025-06-19	0.400	0.410	0.400	0.400	0.400	7,928
2025-06-18	0.400	0.410	0.400	0.400	0.400	6,314
2025-06-17	0.409	0.409	0.400	0.400	0.400	106
2025-06-16	0.400	0.410	0.394	0.400	0.400	11,928
2025-06-13	0.400	0.400	0.381	0.400	0.400	11,775
2025-06-12	0.428	0.428	0.400	0.410	0.410	25,756
2025-06-11	0.430	0.430	0.424	0.424	0.424	10,308
2025-06-10	0.425	0.432	0.420	0.430	0.430	36,072
2025-06-09	0.436	0.436	0.429	0.429	0.429	4,949
2025-06-06	0.436	0.436	0.430	0.430	0.430	17,452
2025-06-05	0.428	0.436	0.422	0.436	0.436	7,277
2025-06-04	0.427	0.427	0.422	0.426	0.426	16,625
2025-06-03	0.426	0.428	0.422	0.428	0.428	3,756
2025-06-02	0.428	0.428	0.421	0.426	0.426	15,202
2025-05-30	0.428	0.428	0.424	0.427	0.427	4,100
2025-05-29	0.424	0.439	0.424	0.424	0.424	17,750
2025-05-28	0.430	0.430	0.421	0.423	0.423	19,603
2025-05-27	0.428	0.429	0.414	0.428	0.428	36,425
2025-05-26	0.440	0.440	0.420	0.427	0.427	11,515
2025-05-23	0.450	0.450	0.434	0.436	0.436	17,441

← NewerPage 6 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.