Eurocommercial Properties N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	27.750	28.000	27.650	27.900	26.788	47,751
2026-04-29	28.250	28.250	27.800	27.800	26.692	46,661
2026-04-28	28.400	28.450	28.050	28.300	27.172	58,443
2026-04-27	28.000	28.400	28.000	28.400	27.268	28,691
2026-04-24	28.400	28.650	28.150	28.300	27.172	78,869
2026-04-23	28.350	28.700	28.200	28.500	27.364	41,312
2026-04-22	28.500	28.700	28.400	28.450	27.316	52,818
2026-04-21	28.500	28.750	28.300	28.300	27.172	39,596
2026-04-20	28.550	28.700	28.450	28.500	27.364	37,575
2026-04-17	28.350	28.750	28.050	28.600	27.460	75,394
2026-04-16	28.050	28.400	28.000	28.200	27.076	63,803
2026-04-15	28.150	28.350	27.950	28.150	27.028	76,989
2026-04-14	27.850	28.250	27.850	28.100	26.980	77,465
2026-04-13	27.750	28.050	27.450	27.700	26.596	76,890
2026-04-10	27.950	28.500	27.950	28.150	27.028	87,143
2026-04-09	27.750	28.000	27.700	28.000	26.884	71,103
2026-04-08	27.600	27.900	27.250	27.650	26.548	82,060
2026-04-07	27.050	27.300	26.600	26.600	25.540	71,897
2026-04-02	26.450	27.050	26.300	27.000	25.924	66,973
2026-04-01	26.450	26.800	26.450	26.650	25.588	54,792
2026-03-31	25.700	26.200	25.700	26.100	25.060	75,316
2026-03-30	25.150	25.800	25.050	25.750	24.724	47,102
2026-03-27	25.900	25.900	24.900	25.250	24.244	92,899
2026-03-26	25.450	25.650	25.300	25.450	24.436	63,072
2026-03-25	25.950	26.200	25.700	25.700	24.676	77,056
2026-03-24	25.700	26.000	25.500	25.700	24.676	71,096
2026-03-23	25.200	26.200	24.900	25.650	24.628	138,871
2026-03-20	26.250	26.600	25.800	25.850	24.820	82,362
2026-03-19	26.500	26.500	26.100	26.150	25.108	48,270
2026-03-18	26.800	26.950	26.500	26.750	25.684	46,867
2026-03-17	26.600	26.950	26.600	26.750	25.684	35,803
2026-03-16	26.400	26.850	26.300	26.650	25.588	35,160
2026-03-13	26.150	26.700	26.100	26.400	25.348	65,694
2026-03-12	26.200	26.400	25.950	26.350	25.300	78,324
2026-03-11	26.350	26.500	26.100	26.300	25.252	69,483
2026-03-10	25.850	26.600	25.800	26.450	25.396	133,426
2026-03-09	25.850	26.200	25.400	25.450	24.436	136,021
2026-03-06	27.200	27.400	26.300	26.600	25.540	116,927
2026-03-05	27.100	27.600	26.850	27.100	26.020	78,527
2026-03-04	26.950	27.200	26.700	27.050	25.972	66,402
2026-03-03	27.950	27.950	26.700	26.900	25.828	59,482
2026-03-02	28.100	28.250	27.850	28.050	26.932	51,054
2026-02-27	28.000	28.550	28.000	28.450	27.316	146,730
2026-02-26	28.250	28.400	28.050	28.100	26.980	66,271
2026-02-25	27.600	28.150	27.400	28.100	26.980	79,001
2026-02-24	27.350	27.850	27.200	27.500	26.404	86,056
2026-02-23	27.050	27.400	27.000	27.250	26.164	44,420
2026-02-20	27.100	27.300	26.900	27.150	26.068	78,438
2026-02-19	27.450	27.450	26.800	27.100	26.020	67,806
2026-02-18	26.800	27.400	26.800	26.950	25.876	123,292
2026-02-17	26.600	26.900	26.300	26.800	25.732	63,418
2026-02-16	26.450	26.550	26.250	26.450	25.396	45,035
2026-02-13	25.700	26.350	25.600	26.350	25.300	72,544
2026-02-12	26.200	26.250	25.450	25.800	24.772	83,350
2026-02-11	26.350	26.500	26.000	26.100	25.060	64,644
2026-02-10	25.850	26.250	25.700	26.250	25.204	87,311
2026-02-09	25.900	25.950	25.600	25.800	24.772	69,131
2026-02-06	24.950	26.000	24.950	25.850	24.820	131,700
2026-02-05	25.100	25.150	24.800	25.000	24.004	138,859
2026-02-04	25.000	25.200	24.850	25.050	24.052	78,911

← NewerPage 3 of 22 · 1,283 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.