Ease2pay NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.450	0.450	0.434	0.436	0.436	17,441
2025-05-22	0.440	0.440	0.440	0.440	0.440	3,389
2025-05-21	0.450	0.450	0.445	0.449	0.449	17,096
2025-05-20	0.449	0.452	0.435	0.445	0.445	30,727
2025-05-19	0.450	0.459	0.449	0.455	0.455	32,267
2025-05-16	0.449	0.450	0.434	0.449	0.449	32,555
2025-05-15	0.460	0.481	0.450	0.450	0.450	4,956
2025-05-14	0.450	0.450	0.430	0.449	0.449	7,160
2025-05-13	0.430	0.467	0.430	0.451	0.451	15,325
2025-05-12	0.467	0.467	0.432	0.454	0.454	17,442
2025-05-09	0.445	0.467	0.430	0.467	0.467	29,016
2025-05-08	0.455	0.468	0.450	0.450	0.450	35,176
2025-05-07	0.470	0.485	0.450	0.469	0.469	15,202
2025-05-06	0.464	0.484	0.450	0.460	0.460	33,649
2025-05-05	0.460	0.470	0.440	0.464	0.464	108,899
2025-05-02	0.417	0.500	0.417	0.460	0.460	290,071
2025-04-30	0.400	0.409	0.400	0.409	0.409	4,375
2025-04-29	0.400	0.410	0.395	0.395	0.395	1,750
2025-04-28	0.405	0.405	0.400	0.400	0.400	3,388
2025-04-25	0.394	0.405	0.390	0.405	0.405	8,853
2025-04-24	0.405	0.405	0.394	0.395	0.395	15,055
2025-04-23	0.405	0.405	0.394	0.394	0.394	2,910
2025-04-22	0.400	0.410	0.382	0.386	0.386	11,544
2025-04-17	0.370	0.400	0.370	0.382	0.382	4,475
2025-04-16	0.388	0.400	0.370	0.370	0.370	5,796
2025-04-15	0.396	0.396	0.370	0.380	0.380	6,250
2025-04-14	0.400	0.400	0.382	0.400	0.400	12,374
2025-04-11	0.390	0.390	0.382	0.382	0.382	2,978
2025-04-10	0.425	0.425	0.370	0.370	0.370	23,656
2025-04-09	0.400	0.400	0.371	0.400	0.400	3,926
2025-04-08	0.390	0.420	0.390	0.390	0.390	4,522
2025-04-07	0.371	0.371	0.335	0.360	0.360	37,671
2025-04-04	0.383	0.383	0.381	0.381	0.381	14,219
2025-04-03	0.398	0.398	0.384	0.395	0.395	17,080
2025-04-02	0.390	0.399	0.383	0.397	0.397	43,989
2025-04-01	0.385	0.389	0.380	0.381	0.381	20,263
2025-03-31	0.380	0.383	0.376	0.376	0.376	5,564
2025-03-28	0.380	0.380	0.380	0.380	0.380	32
2025-03-27	0.385	0.385	0.380	0.380	0.380	750
2025-03-26	0.384	0.385	0.384	0.384	0.384	5,260
2025-03-25	0.385	0.385	0.380	0.384	0.384	4,936
2025-03-24	0.385	0.385	0.380	0.380	0.380	5,753
2025-03-21	0.380	0.384	0.380	0.384	0.384	650
2025-03-20	0.376	0.380	0.376	0.376	0.376	21,000
2025-03-19	0.385	0.385	0.377	0.384	0.384	970
2025-03-18	0.385	0.385	0.377	0.385	0.385	4,695
2025-03-17	0.376	0.390	0.376	0.377	0.377	14,010
2025-03-14	0.388	0.388	0.386	0.386	0.386	1,640
2025-03-13	0.380	0.388	0.380	0.388	0.388	8,840
2025-03-12	0.371	0.391	0.371	0.380	0.380	31,603
2025-03-11	0.396	0.396	0.371	0.371	0.371	6,935
2025-03-10	0.396	0.396	0.375	0.380	0.380	8,135
2025-03-07	0.390	0.390	0.370	0.370	0.370	28,149
2025-03-06	0.389	0.389	0.389	0.389	0.389	2,585
2025-03-05	0.391	0.395	0.356	0.390	0.390	73,543
2025-03-04	0.396	0.396	0.386	0.395	0.395	4,566
2025-03-03	0.380	0.398	0.380	0.396	0.396	7,790
2025-02-28	0.397	0.397	0.383	0.393	0.393	15,312
2025-02-27	0.381	0.395	0.380	0.380	0.380	32,850
2025-02-26	0.389	0.389	0.381	0.389	0.389	24,797

← NewerPage 7 of 22 · 1,268 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.