Eurocommercial Properties N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	25.650	25.900	25.550	25.900	25.900	42,995
2026-10-15	25.700	25.950	25.600	25.650	25.650	55,594
2026-10-14	25.650	26.150	25.650	25.800	25.800	84,395
2026-10-13	25.650	25.850	25.500	25.600	25.600	100,670
2026-10-12	25.600	25.600	25.300	25.500	25.500	32,744
2026-10-09	25.400	25.600	25.400	25.500	25.500	49,874
2026-10-08	25.200	25.350	25.100	25.200	25.200	58,081
2026-10-07	25.750	25.850	25.350	25.350	25.350	50,087
2026-10-06	25.650	25.900	25.500	25.750	25.750	33,708
2026-10-05	25.650	25.650	25.300	25.400	25.400	82,161
2026-10-02	25.550	25.700	25.250	25.650	25.650	86,884
2026-10-01	26.000	26.000	25.450	25.550	25.550	110,395
2026-09-30	26.650	26.650	26.000	26.150	26.150	80,902
2026-09-29	26.500	26.650	26.400	26.450	26.450	34,718
2026-09-28	26.800	26.900	26.450	26.450	26.450	33,195
2026-09-25	26.800	27.000	26.450	26.700	26.700	75,641
2026-09-24	26.550	26.850	26.450	26.550	26.550	49,272
2026-09-23	27.150	27.225	26.300	26.550	26.550	73,745
2026-09-22	26.900	27.300	26.650	27.250	27.250	76,096
2026-09-21	27.100	27.100	26.550	26.800	26.800	37,536
2026-09-18	27.400	27.400	26.650	26.650	26.650	136,377
2026-09-17	27.050	27.650	26.900	27.500	27.500	219,696
2026-09-16	26.800	27.300	26.800	27.100	27.100	51,381
2026-09-15	26.550	26.800	26.450	26.750	26.750	57,662
2026-09-14	26.600	26.850	26.550	26.600	26.600	33,642
2026-09-11	26.800	26.800	26.500	26.550	26.550	32,981
2026-09-10	26.600	27.050	26.600	26.650	26.650	35,098
2026-09-09	27.150	27.250	26.600	26.750	26.750	51,588
2026-09-08	27.250	27.350	27.000	27.150	27.150	33,973
2026-09-07	27.600	27.600	27.100	27.200	27.200	35,308
2026-09-04	27.450	27.750	27.450	27.650	27.650	19,782
2026-09-03	27.400	27.650	27.300	27.450	27.450	45,611
2026-09-02	26.950	27.350	26.950	27.350	27.350	48,669
2026-09-01	27.150	27.300	26.800	27.150	27.150	47,371
2026-08-31	27.600	27.750	27.050	27.050	27.050	121,234
2026-08-28	27.050	27.900	26.950	27.650	27.650	102,190
2026-08-27	27.050	27.150	26.600	26.800	26.800	84,164
2026-08-26	27.150	27.350	26.950	27.150	27.150	57,559
2026-08-25	26.750	27.200	26.750	27.100	27.100	33,389
2026-08-24	26.950	27.050	26.800	26.850	26.850	31,980
2026-08-21	26.850	27.100	26.700	26.850	26.850	42,490
2026-08-20	26.950	27.150	26.750	26.750	26.750	33,868
2026-08-19	26.750	27.000	26.650	26.900	26.900	28,267
2026-08-18	26.900	27.050	26.700	26.700	26.700	44,333
2026-08-17	27.000	27.150	26.800	26.950	26.950	36,968
2026-08-14	27.400	27.400	26.850	27.000	27.000	26,818
2026-08-13	27.100	27.350	27.050	27.100	27.100	29,319
2026-08-12	27.450	27.500	26.850	27.050	27.050	52,832
2026-08-11	27.450	27.550	27.250	27.400	27.400	31,445
2026-08-10	27.600	27.650	27.300	27.400	27.400	26,371
2026-08-07	27.800	27.800	27.300	27.700	27.700	38,298
2026-08-06	28.000	28.100	27.700	27.850	27.850	37,773
2026-08-05	28.100	28.200	27.900	27.950	27.950	40,987
2026-08-04	28.150	28.400	28.100	28.100	28.100	55,968
2026-08-03	28.150	28.200	27.950	28.200	28.200	58,229
2026-07-31	28.000	28.200	27.850	28.000	28.000	82,565
2026-07-30	27.600	28.100	27.600	27.900	27.900	93,038
2026-07-29	27.550	27.700	27.400	27.650	27.650	43,997
2026-07-28	27.250	27.700	27.250	27.550	27.550	48,279
2026-07-27	27.450	27.450	27.200	27.200	27.200	51,700

Page 1 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	1.1100 EUR
2026-01-09	0.7200 EUR
2025-06-05	1.1200 EUR
2025-01-10	0.6800 EUR
2024-06-13	1.0600 EUR
2024-01-11	0.6400 EUR
2023-06-15	1.0000 EUR
2023-01-24	0.6000 EUR
2022-06-16	1.5200 EUR
2021-06-10	0.5000 EUR
2019-11-07	2.1800 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.