Eurocommercial Properties N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	25.500	25.650	25.300	25.450	22.791	30,684
2025-05-21	25.600	25.750	25.500	25.550	22.881	29,764
2025-05-20	25.950	26.150	25.650	25.800	23.105	31,216
2025-05-19	25.850	26.050	25.550	26.050	23.328	63,265
2025-05-16	25.750	25.900	25.650	25.900	23.194	24,851
2025-05-15	25.200	25.650	25.150	25.650	22.970	68,397
2025-05-14	25.300	25.500	24.950	25.200	22.567	46,622
2025-05-13	25.200	25.300	25.050	25.200	22.567	34,662
2025-05-12	25.750	25.750	25.200	25.200	22.567	46,740
2025-05-09	25.750	25.850	25.550	25.700	23.015	40,979
2025-05-08	25.950	26.100	25.450	25.650	22.970	46,526
2025-05-07	25.850	26.100	25.700	26.100	23.373	42,152
2025-05-06	25.850	26.050	25.800	25.950	23.239	51,701
2025-05-05	25.900	26.100	25.750	26.050	23.328	39,897
2025-05-02	25.600	25.850	25.550	25.750	23.060	57,291
2025-04-30	25.250	25.500	25.050	25.450	22.791	48,472
2025-04-29	25.000	25.300	24.950	25.150	22.522	50,013
2025-04-28	24.900	25.000	24.800	24.950	22.343	27,811
2025-04-25	24.750	24.850	24.600	24.800	22.209	26,821
2025-04-24	24.650	24.850	24.600	24.650	22.075	33,427
2025-04-23	24.250	24.900	24.250	24.650	22.075	34,744
2025-04-22	24.450	24.750	24.450	24.750	22.164	29,049
2025-04-17	24.500	24.500	24.050	24.500	21.940	45,429
2025-04-16	24.000	24.300	23.750	24.300	21.761	64,339
2025-04-15	23.450	24.000	23.450	24.000	21.493	42,848
2025-04-14	23.600	23.600	23.150	23.400	20.955	26,880
2025-04-11	23.150	23.300	22.850	23.100	20.687	53,734
2025-04-10	23.850	23.850	23.000	23.000	20.597	89,896
2025-04-09	22.900	22.900	21.700	22.250	19.925	117,388
2025-04-08	23.650	23.650	22.850	23.250	20.821	64,628
2025-04-07	22.750	23.650	22.500	22.800	20.418	264,963
2025-04-04	24.950	25.150	23.850	24.000	21.493	100,274
2025-04-03	25.000	25.450	24.850	24.950	22.343	143,496
2025-04-02	25.200	25.250	25.000	25.150	22.522	55,094
2025-04-01	25.100	25.450	24.950	25.300	22.657	53,767
2025-03-31	25.150	25.200	24.850	25.050	22.433	67,568
2025-03-28	24.900	25.350	24.900	25.150	22.522	78,540
2025-03-27	25.000	25.150	24.900	24.900	22.299	73,133
2025-03-26	25.050	25.100	24.900	24.950	22.343	59,072
2025-03-25	25.200	25.250	24.950	25.000	22.388	54,209
2025-03-24	25.200	25.200	24.850	24.850	22.254	47,702
2025-03-21	24.950	25.200	24.900	25.000	22.388	63,835
2025-03-20	24.900	25.050	24.800	25.050	22.433	43,996
2025-03-19	24.600	24.900	24.600	24.900	22.299	35,991
2025-03-18	24.850	24.950	24.750	24.850	22.254	30,701
2025-03-17	24.500	24.850	24.350	24.850	22.254	93,920
2025-03-14	23.950	24.500	23.900	24.400	21.851	66,004
2025-03-13	24.050	24.150	23.850	24.000	21.493	65,457
2025-03-12	24.100	24.350	24.000	24.150	21.627	76,045
2025-03-11	23.750	24.200	23.750	23.900	21.403	45,826
2025-03-10	24.550	24.550	23.800	23.800	21.313	67,212
2025-03-07	23.300	23.750	23.000	23.700	21.224	90,239
2025-03-06	24.300	24.400	23.150	23.350	20.911	122,923
2025-03-05	24.600	24.900	24.200	24.250	21.716	112,855
2025-03-04	24.400	24.600	24.300	24.550	21.985	48,237
2025-03-03	24.450	24.500	24.100	24.400	21.851	43,929
2025-02-28	24.300	24.550	24.250	24.450	21.896	127,093
2025-02-27	24.400	24.700	24.400	24.400	21.851	35,115
2025-02-26	24.350	24.600	24.200	24.400	21.851	39,360
2025-02-25	24.550	24.550	24.250	24.350	21.806	35,294

← NewerPage 7 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.