Eurocommercial Properties N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	28.000	28.150	27.550	27.550	25.737	41,486
2025-08-13	28.100	28.100	27.800	27.800	25.971	31,835
2025-08-12	28.400	28.450	27.850	27.950	26.111	24,221
2025-08-11	28.500	28.550	28.200	28.300	26.438	25,125
2025-08-08	28.150	28.600	28.100	28.500	26.625	40,828
2025-08-07	27.900	28.150	27.850	28.050	26.204	45,973
2025-08-06	27.500	27.950	27.450	27.900	26.064	58,465
2025-08-05	27.150	27.450	27.000	27.450	25.644	38,057
2025-08-04	26.650	27.150	26.650	27.050	25.270	33,279
2025-08-01	26.850	26.900	26.500	26.650	24.897	32,088
2025-07-31	26.700	27.000	26.650	26.850	25.083	46,402
2025-07-30	26.550	26.800	26.400	26.800	25.037	38,635
2025-07-29	26.500	26.550	26.400	26.400	24.663	27,491
2025-07-28	26.650	27.000	26.500	26.600	24.850	29,679
2025-07-25	26.850	26.850	26.500	26.550	24.803	31,820
2025-07-24	26.650	26.950	26.300	26.900	25.130	43,640
2025-07-23	26.900	26.900	26.550	26.650	24.897	31,688
2025-07-22	26.900	27.000	26.600	26.800	25.037	36,471
2025-07-21	26.500	26.950	26.500	26.850	25.083	29,761
2025-07-18	26.350	26.550	26.250	26.400	24.663	44,215
2025-07-17	26.200	26.250	25.900	26.100	24.383	30,891
2025-07-16	26.050	26.200	25.850	26.050	24.336	41,937
2025-07-15	26.500	26.700	26.150	26.150	24.429	40,397
2025-07-14	26.800	26.950	26.500	26.600	24.850	38,484
2025-07-11	26.950	27.000	26.650	26.900	25.130	53,441
2025-07-10	26.300	26.950	26.250	26.850	25.083	66,594
2025-07-09	26.500	26.500	26.100	26.300	24.570	73,300
2025-07-08	26.950	26.950	26.300	26.300	24.570	76,408
2025-07-07	26.800	27.000	26.650	26.800	25.037	40,397
2025-07-04	27.000	27.000	26.500	26.850	25.083	35,798
2025-07-03	27.000	27.150	26.650	26.700	24.943	77,727
2025-07-02	27.000	27.250	26.700	26.850	25.083	102,197
2025-07-01	26.750	26.950	26.650	26.950	25.177	35,170
2025-06-30	26.600	26.850	26.600	26.750	24.990	85,121
2025-06-27	26.400	26.600	26.300	26.500	24.756	49,943
2025-06-26	26.000	26.500	26.000	26.300	24.570	66,436
2025-06-25	26.650	26.650	26.050	26.200	24.476	47,991
2025-06-24	26.600	26.800	26.300	26.500	24.756	56,502
2025-06-23	25.850	26.650	25.700	26.450	24.710	60,984
2025-06-20	25.550	26.200	25.450	25.900	24.196	212,297
2025-06-19	24.800	25.400	24.800	25.350	23.682	55,567
2025-06-18	25.000	25.250	24.850	25.200	23.542	65,237
2025-06-17	25.000	25.200	24.950	25.150	23.495	78,401
2025-06-16	25.400	25.450	25.200	25.300	23.635	75,738
2025-06-13	25.700	25.700	25.250	25.400	23.729	46,116
2025-06-12	26.150	26.150	25.750	25.800	24.103	39,687
2025-06-11	26.300	26.300	25.800	26.000	24.289	42,682
2025-06-10	26.100	26.450	26.100	26.150	24.429	43,533
2025-06-09	25.900	26.250	25.900	26.150	24.429	28,808
2025-06-06	25.750	26.150	25.750	25.900	24.196	46,557
2025-06-05	25.950	26.150	25.650	25.800	24.103	104,099
2025-06-04	27.050	27.250	26.800	27.050	24.224	171,272
2025-06-03	27.500	27.650	26.900	27.050	24.224	94,726
2025-06-02	27.350	27.350	26.850	27.250	24.403	98,816
2025-05-30	26.800	27.400	26.750	27.400	24.537	191,080
2025-05-29	26.800	26.850	26.500	26.750	23.955	32,513
2025-05-28	26.600	26.850	26.350	26.550	23.776	61,276
2025-05-27	26.000	26.600	25.900	26.550	23.776	47,201
2025-05-26	25.750	26.000	25.700	26.000	23.284	30,217
2025-05-23	25.500	25.700	25.250	25.450	22.791	40,679

← NewerPage 6 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.