Eurocommercial Properties N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	25.200	25.200	24.950	25.000	24.004	75,515
2026-02-02	24.900	25.500	24.850	25.100	24.100	67,812
2026-01-30	24.900	25.000	24.700	24.850	23.860	76,253
2026-01-29	25.100	25.100	24.800	24.900	23.908	75,367
2026-01-28	24.950	25.050	24.750	25.000	24.004	103,720
2026-01-27	24.900	25.000	24.750	24.950	23.956	71,003
2026-01-26	24.950	25.000	24.600	24.950	23.956	103,747
2026-01-23	25.100	25.250	24.950	24.950	23.956	75,776
2026-01-22	25.100	25.250	24.900	25.100	24.100	104,193
2026-01-21	25.000	25.100	24.700	24.900	23.908	154,001
2026-01-20	25.050	25.200	24.900	24.950	23.956	170,798
2026-01-19	25.200	25.400	25.050	25.150	24.148	82,008
2026-01-16	25.800	25.850	25.200	25.400	24.388	107,046
2026-01-15	25.800	26.050	25.700	25.750	24.724	72,954
2026-01-14	25.900	25.900	25.400	25.750	24.724	67,418
2026-01-13	25.750	25.950	25.600	25.750	24.724	133,445
2026-01-12	25.950	25.950	25.700	25.850	24.820	80,536
2026-01-09	26.000	26.000	25.600	25.950	24.916	134,791
2026-01-08	27.050	27.400	26.650	26.650	24.897	99,691
2026-01-07	26.300	27.150	26.300	27.000	25.224	86,316
2026-01-06	26.350	26.400	25.950	26.300	24.570	52,013
2026-01-05	26.150	26.350	25.850	26.250	24.523	124,917
2026-01-02	26.100	26.400	25.950	26.050	24.336	49,987
2025-12-31	26.250	26.250	25.950	26.050	24.336	10,522
2025-12-30	26.250	26.350	26.050	26.200	24.476	20,602
2025-12-29	25.850	26.250	25.850	26.050	24.336	30,247
2025-12-24	25.950	26.050	25.950	26.000	24.289	13,047
2025-12-23	26.050	26.250	26.000	26.050	24.336	47,870
2025-12-22	25.600	26.100	25.450	25.950	24.243	57,994
2025-12-19	25.700	25.850	25.600	25.850	24.149	102,855
2025-12-18	25.750	25.950	25.650	25.750	24.056	119,577
2025-12-17	25.800	25.950	25.600	25.700	24.009	45,950
2025-12-16	25.550	25.900	25.550	25.750	24.056	27,250
2025-12-15	25.650	25.700	25.500	25.500	23.822	40,645
2025-12-12	25.650	25.850	25.550	25.550	23.869	36,303
2025-12-11	25.800	25.900	25.650	25.650	23.962	34,787
2025-12-10	25.950	26.000	25.800	25.850	24.149	31,814
2025-12-09	26.000	26.100	25.800	26.000	24.289	32,744
2025-12-08	26.150	26.300	25.900	26.000	24.289	40,329
2025-12-05	26.350	26.350	26.100	26.150	24.429	55,253
2025-12-04	26.450	26.500	26.150	26.150	24.429	38,647
2025-12-03	26.500	26.700	26.300	26.400	24.663	49,453
2025-12-02	26.150	26.450	26.150	26.400	24.663	43,345
2025-12-01	26.400	26.400	26.150	26.200	24.476	51,935
2025-11-28	26.500	26.650	26.300	26.550	24.803	34,975
2025-11-27	26.550	26.750	26.450	26.600	24.850	40,800
2025-11-26	26.200	26.700	26.150	26.550	24.803	71,222
2025-11-25	26.000	26.350	25.750	26.200	24.476	52,873
2025-11-24	25.800	26.050	25.700	25.850	24.149	71,276
2025-11-21	25.400	25.700	25.150	25.650	23.962	51,113
2025-11-20	25.500	25.700	25.400	25.450	23.776	78,793
2025-11-19	25.800	25.950	25.600	25.800	24.103	29,881
2025-11-18	26.100	26.100	25.400	25.750	24.056	59,695
2025-11-17	26.000	26.050	25.700	26.000	24.289	42,458
2025-11-14	26.400	26.450	25.700	25.950	24.243	33,329
2025-11-13	26.350	26.750	26.350	26.500	24.756	63,288
2025-11-12	26.500	26.700	26.300	26.450	24.710	65,413
2025-11-11	26.050	26.650	26.050	26.500	24.756	55,699
2025-11-10	26.300	26.300	26.000	26.050	24.336	23,804
2025-11-07	26.050	26.200	25.850	26.100	24.383	29,471

← NewerPage 4 of 5 · 254 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.