Ease2pay NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.381	0.388	0.381	0.381	0.381	9,183
2025-02-24	0.375	0.389	0.375	0.375	0.375	14,218
2025-02-21	0.375	0.397	0.375	0.375	0.375	28,351
2025-02-20	0.380	0.397	0.371	0.371	0.371	1,775
2025-02-19	0.398	0.398	0.380	0.380	0.380	11,219
2025-02-18	0.398	0.399	0.370	0.398	0.398	9,267
2025-02-17	0.398	0.398	0.398	0.398	0.398	60
2025-02-14	0.399	0.399	0.399	0.399	0.399	5,006
2025-02-13	0.388	0.399	0.375	0.396	0.396	14,742
2025-02-12	0.380	0.397	0.375	0.396	0.396	3,900
2025-02-11	0.399	0.399	0.380	0.385	0.385	4,060
2025-02-10	0.399	0.399	0.390	0.390	0.390	4,800
2025-02-07	0.395	0.399	0.393	0.399	0.399	13,300
2025-02-06	0.400	0.400	0.390	0.390	0.390	834
2025-02-05	0.381	0.399	0.381	0.399	0.399	2,520
2025-02-04	0.388	0.398	0.388	0.398	0.398	24
2025-02-03	0.377	0.382	0.377	0.381	0.381	873
2025-01-31	0.393	0.406	0.393	0.394	0.394	10,568
2025-01-30	0.386	0.407	0.386	0.393	0.393	8,197
2025-01-29	0.391	0.404	0.391	0.393	0.393	74
2025-01-28	0.400	0.406	0.382	0.406	0.406	5,541
2025-01-27	0.408	0.408	0.375	0.375	0.375	5,256
2025-01-24	0.398	0.399	0.382	0.382	0.382	8,189
2025-01-23	0.399	0.400	0.382	0.392	0.392	13,218
2025-01-22	0.410	0.410	0.399	0.402	0.402	20,719
2025-01-21	0.416	0.416	0.410	0.410	0.410	11,426
2025-01-20	0.417	0.417	0.416	0.416	0.416	1,142
2025-01-17	0.414	0.422	0.410	0.415	0.415	7,603
2025-01-16	0.416	0.416	0.410	0.411	0.411	5,915
2025-01-15	0.410	0.415	0.410	0.415	0.415	6,342
2025-01-14	0.415	0.415	0.410	0.410	0.410	622
2025-01-13	0.414	0.414	0.410	0.410	0.410	3,705
2025-01-10	0.420	0.420	0.414	0.414	0.414	2,175
2025-01-09	0.416	0.418	0.410	0.412	0.412	12,995
2025-01-08	0.423	0.423	0.410	0.415	0.415	7,649
2025-01-06	0.422	0.432	0.410	0.425	0.425	238,629
2025-01-03	0.421	0.434	0.420	0.430	0.430	9,749
2025-01-02	0.427	0.432	0.427	0.430	0.430	400
2024-12-31	0.413	0.435	0.413	0.427	0.427	4,300
2024-12-30	0.420	0.430	0.411	0.420	0.420	10,661
2024-12-27	0.410	0.432	0.410	0.432	0.432	3,459
2024-12-24	0.410	0.410	0.410	0.410	0.410	1,500
2024-12-23	0.415	0.426	0.408	0.426	0.426	9,072
2024-12-20	0.420	0.435	0.413	0.413	0.413	44,834
2024-12-19	0.423	0.439	0.423	0.439	0.439	1,143
2024-12-18	0.420	0.440	0.408	0.412	0.412	18,993
2024-12-17	0.449	0.449	0.405	0.430	0.430	13,183
2024-12-16	0.455	0.456	0.417	0.428	0.428	6,663
2024-12-13	0.432	0.457	0.430	0.450	0.450	11,099
2024-12-12	0.440	0.450	0.420	0.435	0.435	29,397
2024-12-11	0.449	0.449	0.422	0.422	0.422	2,501
2024-12-10	0.441	0.449	0.399	0.449	0.449	31,361
2024-12-09	0.440	0.459	0.440	0.450	0.450	9,573
2024-12-06	0.459	0.460	0.449	0.450	0.450	12,260
2024-12-05	0.431	0.443	0.420	0.443	0.443	19,957
2024-12-04	0.440	0.441	0.435	0.439	0.439	11,172
2024-12-03	0.465	0.465	0.430	0.449	0.449	6,893
2024-12-02	0.430	0.465	0.430	0.465	0.465	11,587
2024-11-29	0.461	0.465	0.460	0.465	0.465	6,700
2024-11-28	0.451	0.465	0.425	0.462	0.462	15,695

← NewerPage 8 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.