Eurocommercial Properties N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	26.100	26.150	25.850	26.100	24.383	32,057
2025-11-05	25.950	26.150	25.800	25.800	24.103	44,136
2025-11-04	25.500	26.000	25.200	26.000	24.289	100,160
2025-11-03	25.900	26.000	25.600	25.950	24.243	43,657
2025-10-31	26.000	26.000	25.750	25.900	24.196	74,571
2025-10-30	25.800	26.000	25.700	25.800	24.103	46,382
2025-10-29	25.800	26.100	25.750	26.000	24.289	52,966
2025-10-28	26.000	26.200	25.800	25.800	24.103	33,269
2025-10-27	26.300	26.350	25.950	26.150	24.429	61,130
2025-10-24	26.500	26.500	25.950	26.350	24.616	35,162
2025-10-23	26.100	26.650	26.100	26.500	24.756	83,493
2025-10-22	26.250	26.650	25.750	25.750	24.056	162,754
2025-10-21	26.350	26.550	26.150	26.150	24.429	26,629
2025-10-20	26.300	26.450	26.150	26.300	24.570	38,608
2025-10-17	26.600	26.650	25.950	26.150	24.429	108,961
2025-10-16	26.750	26.850	26.600	26.650	24.897	42,492
2025-10-15	26.800	26.900	26.550	26.800	25.037	46,767
2025-10-14	26.800	27.000	26.650	26.650	24.897	64,573
2025-10-13	26.550	27.100	26.450	26.700	24.943	58,501
2025-10-10	26.400	26.550	26.350	26.400	24.663	44,441
2025-10-09	26.200	26.450	26.150	26.250	24.523	49,070
2025-10-08	26.200	26.450	26.000	26.150	24.429	52,554
2025-10-07	26.500	26.500	26.050	26.150	24.429	53,688
2025-10-06	26.850	26.850	26.250	26.600	24.850	46,783
2025-10-03	26.550	27.100	26.550	26.900	25.130	58,135
2025-10-02	26.850	27.050	26.600	26.650	24.897	51,494
2025-10-01	26.650	26.850	26.350	26.700	24.943	65,226
2025-09-30	26.450	26.650	26.350	26.650	24.897	53,095
2025-09-29	26.350	26.550	26.150	26.500	24.756	32,539
2025-09-26	26.600	26.600	26.100	26.150	24.429	47,863
2025-09-25	27.000	27.000	26.050	26.150	24.429	47,278
2025-09-24	25.750	26.100	25.750	25.900	24.196	29,123
2025-09-23	26.150	26.300	25.900	25.900	24.196	31,418
2025-09-22	26.000	26.250	25.900	26.100	24.383	35,381
2025-09-19	26.300	26.300	26.000	26.000	24.289	134,363
2025-09-18	25.800	26.100	25.750	26.000	24.289	54,920
2025-09-17	25.600	25.850	25.450	25.800	24.103	46,306
2025-09-16	25.950	26.000	25.500	25.600	23.916	47,056
2025-09-15	26.100	26.250	25.900	25.900	24.196	26,055
2025-09-12	26.000	26.450	25.950	25.950	24.243	28,561
2025-09-11	25.850	26.350	25.850	26.300	24.570	31,172
2025-09-10	26.400	26.400	25.800	25.950	24.243	73,257
2025-09-09	26.500	26.600	26.200	26.200	24.476	20,812
2025-09-08	26.950	26.950	26.500	26.500	24.756	23,786
2025-09-05	26.500	26.850	26.200	26.800	25.037	35,661
2025-09-04	26.400	26.700	26.400	26.500	24.756	34,297
2025-09-03	26.250	26.500	26.000	26.500	24.756	44,266
2025-09-02	26.900	27.000	26.200	26.200	24.476	32,944
2025-09-01	27.150	27.150	26.900	27.000	25.224	14,152
2025-08-29	27.000	27.400	25.900	27.100	25.317	66,425
2025-08-28	27.750	27.750	27.050	27.250	25.457	45,282
2025-08-27	27.700	27.900	27.400	27.550	25.737	38,650
2025-08-26	27.850	27.850	27.450	27.650	25.831	52,127
2025-08-25	28.000	28.250	27.700	27.750	25.924	73,251
2025-08-22	27.700	28.150	27.700	28.000	26.158	22,305
2025-08-21	27.750	27.900	27.650	27.850	26.018	27,821
2025-08-20	27.600	28.000	27.600	27.850	26.018	30,921
2025-08-19	27.750	28.000	27.650	27.700	25.877	24,470
2025-08-18	27.500	28.000	27.500	27.700	25.877	40,022
2025-08-15	27.750	27.750	27.450	27.450	25.644	23,406

← NewerPage 5 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.