Eurocommercial Properties N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	27.100	27.250	27.000	27.100	27.100	32,818
2026-07-23	27.200	27.400	26.950	27.000	27.000	80,443
2026-07-22	26.600	27.200	26.400	27.200	27.200	64,081
2026-07-21	27.050	27.050	26.450	26.600	26.600	70,998
2026-07-20	26.900	27.100	26.700	27.050	27.050	49,371
2026-07-17	26.650	26.950	26.650	26.950	26.950	54,645
2026-07-16	26.900	26.950	26.650	26.850	26.850	39,095
2026-07-15	26.750	27.150	26.500	26.850	26.850	50,898
2026-07-14	26.700	26.800	26.400	26.700	26.700	56,321
2026-07-13	26.750	26.950	26.700	26.700	26.700	23,829
2026-07-10	27.150	27.150	26.750	26.750	26.750	57,781
2026-07-09	26.900	27.000	26.750	26.800	26.800	53,785
2026-07-08	27.200	27.250	26.600	26.750	26.750	84,952
2026-07-07	27.400	27.450	27.250	27.300	27.300	42,955
2026-07-06	27.350	27.600	27.250	27.250	27.250	28,775
2026-07-03	27.400	27.650	27.400	27.450	27.450	28,855
2026-07-02	27.100	27.600	27.100	27.450	27.450	50,632
2026-07-01	27.300	27.350	27.000	27.150	27.150	49,892
2026-06-30	27.650	27.750	27.200	27.300	27.300	71,402
2026-06-29	27.750	27.800	27.500	27.650	27.650	31,430
2026-06-26	27.700	27.900	27.450	27.750	27.750	38,936
2026-06-25	27.500	27.650	27.400	27.400	27.400	51,032
2026-06-24	27.500	27.700	27.200	27.450	27.450	43,368
2026-06-23	27.400	27.500	27.200	27.300	27.300	50,896
2026-06-22	27.000	27.500	26.900	27.500	27.500	39,780
2026-06-19	27.350	27.350	26.950	27.000	27.000	68,264
2026-06-18	27.400	27.400	26.850	27.400	27.400	48,635
2026-06-17	27.700	27.750	27.300	27.400	27.400	60,995
2026-06-16	27.950	28.050	27.650	27.650	27.650	65,664
2026-06-15	28.200	28.400	27.500	27.850	27.850	68,068
2026-06-12	27.800	28.100	27.750	28.050	28.050	62,289
2026-06-11	27.550	27.900	27.550	27.750	27.750	54,209
2026-06-10	27.150	27.900	27.150	27.600	27.600	77,230
2026-06-09	26.950	27.300	26.900	27.100	27.100	62,058
2026-06-08	26.550	27.150	26.500	26.900	26.900	78,751
2026-06-05	26.600	27.000	26.600	26.750	26.750	48,057
2026-06-04	26.700	27.000	26.500	26.650	26.650	103,256
2026-06-03	28.500	28.500	27.600	27.850	26.740	118,714
2026-06-02	28.650	29.050	28.150	28.200	27.076	142,521
2026-06-01	29.150	29.200	28.450	28.600	27.460	144,944
2026-05-29	29.200	29.500	29.050	29.150	27.988	139,178
2026-05-28	28.850	29.200	28.750	29.000	27.844	70,173
2026-05-27	28.950	29.100	28.600	29.000	27.844	107,748
2026-05-26	28.850	29.000	28.700	28.850	27.700	56,969
2026-05-25	28.800	28.900	28.750	28.750	27.604	42,999
2026-05-22	28.400	28.650	28.300	28.550	27.412	37,485
2026-05-21	28.100	28.750	28.100	28.250	27.124	43,304
2026-05-20	27.900	28.450	27.750	28.450	27.316	54,825
2026-05-19	27.450	27.900	27.300	27.900	26.788	57,704
2026-05-18	27.200	27.550	27.100	27.450	26.356	40,955
2026-05-15	27.250	27.500	27.150	27.350	26.260	39,139
2026-05-14	27.400	27.550	27.250	27.450	26.356	26,764
2026-05-13	27.500	27.500	27.100	27.300	26.212	49,245
2026-05-12	27.500	27.750	27.250	27.450	26.356	40,868
2026-05-11	27.500	27.700	27.150	27.550	26.452	38,889
2026-05-08	27.600	27.650	26.950	27.350	26.260	89,985
2026-05-07	28.300	28.300	27.550	27.550	26.452	62,358
2026-05-06	27.750	28.250	27.700	27.950	26.836	68,599
2026-05-05	27.750	27.850	27.300	27.500	26.404	39,617
2026-05-04	28.000	28.000	27.450	27.550	26.452	39,167

← NewerPage 2 of 22 · 1,281 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.