Ease2pay NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.451	0.469	0.450	0.466	0.466	16,358
2024-11-26	0.455	0.455	0.440	0.440	0.440	2,462
2024-11-25	0.465	0.465	0.437	0.448	0.448	2,150
2024-11-22	0.436	0.473	0.436	0.465	0.465	3,241
2024-11-21	0.456	0.460	0.434	0.434	0.434	15,867
2024-11-20	0.456	0.458	0.456	0.457	0.457	7,345
2024-11-19	0.488	0.488	0.454	0.454	0.454	9,570
2024-11-18	0.475	0.475	0.451	0.455	0.455	5,217
2024-11-15	0.470	0.486	0.470	0.486	0.486	490
2024-11-14	0.450	0.488	0.450	0.470	0.470	3,690
2024-11-13	0.460	0.490	0.450	0.450	0.450	6,171
2024-11-12	0.460	0.488	0.451	0.453	0.453	10,059
2024-11-11	0.480	0.488	0.480	0.483	0.483	3,200
2024-11-08	0.454	0.488	0.454	0.488	0.488	1,522
2024-11-07	0.443	0.490	0.443	0.469	0.469	5,863
2024-11-06	0.420	0.491	0.420	0.491	0.491	7,832
2024-11-05	0.450	0.470	0.421	0.463	0.463	27,561
2024-11-04	0.440	0.460	0.440	0.459	0.459	16,382
2024-11-01	0.478	0.478	0.450	0.450	0.450	25,501
2024-10-31	0.470	0.478	0.463	0.478	0.478	2,833
2024-10-30	0.480	0.484	0.470	0.470	0.470	2,084
2024-10-29	0.480	0.484	0.480	0.484	0.484	3,700
2024-10-28	0.480	0.485	0.480	0.480	0.480	4,159
2024-10-25	0.485	0.486	0.480	0.485	0.485	6,470
2024-10-24	0.492	0.493	0.480	0.486	0.486	17,203
2024-10-23	0.512	0.512	0.480	0.495	0.495	11,360
2024-10-22	0.500	0.512	0.497	0.512	0.512	12,362
2024-10-21	0.500	0.504	0.500	0.502	0.502	11,217
2024-10-18	0.500	0.510	0.500	0.508	0.508	19,429
2024-10-17	0.516	0.516	0.500	0.510	0.510	3,098
2024-10-16	0.502	0.512	0.502	0.510	0.510	3,553
2024-10-15	0.504	0.508	0.502	0.508	0.508	1,015
2024-10-14	0.516	0.516	0.508	0.508	0.508	467
2024-10-11	0.500	0.510	0.500	0.500	0.500	4,064
2024-10-10	0.530	0.530	0.500	0.510	0.510	35,709
2024-10-09	0.510	0.528	0.510	0.520	0.520	24,335
2024-10-08	0.512	0.512	0.512	0.512	0.512	2,704
2024-10-07	0.512	0.530	0.512	0.530	0.530	1,316
2024-10-04	0.524	0.526	0.524	0.526	0.526	1,718
2024-10-03	0.512	0.526	0.512	0.526	0.526	731
2024-10-02	0.520	0.520	0.520	0.520	0.520	100
2024-10-01	0.510	0.534	0.510	0.534	0.534	2,210
2024-09-30	0.510	0.534	0.508	0.534	0.534	29,883
2024-09-27	0.518	0.520	0.495	0.520	0.520	60,328
2024-09-26	0.540	0.540	0.518	0.520	0.520	16,999
2024-09-25	0.526	0.540	0.524	0.524	0.524	5,280
2024-09-24	0.538	0.540	0.526	0.540	0.540	4,976
2024-09-23	0.524	0.540	0.516	0.540	0.540	6,315
2024-09-20	0.524	0.526	0.522	0.526	0.526	30,271
2024-09-19	0.536	0.538	0.522	0.538	0.538	3,784
2024-09-18	0.550	0.550	0.546	0.546	0.546	838
2024-09-17	0.540	0.550	0.534	0.550	0.550	9,696
2024-09-16	0.530	0.550	0.522	0.540	0.540	19,323
2024-09-13	0.542	0.542	0.522	0.522	0.522	1,913
2024-09-12	0.514	0.540	0.510	0.514	0.514	13,151
2024-09-11	0.518	0.518	0.510	0.510	0.510	5,342
2024-09-10	0.532	0.532	0.516	0.516	0.516	3,223
2024-09-09	0.514	0.530	0.514	0.530	0.530	3,063
2024-09-06	0.512	0.516	0.512	0.516	0.516	7,112
2024-09-05	0.524	0.530	0.510	0.530	0.530	8,153

← NewerPage 9 of 22 · 1,270 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.