Eurocommercial Properties N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	24.050	24.450	24.050	24.300	21.761	29,845
2025-02-21	24.050	24.100	23.900	24.050	21.537	26,364
2025-02-20	24.000	24.050	23.800	23.950	21.448	42,706
2025-02-19	24.050	24.050	23.600	23.750	21.269	41,276
2025-02-18	24.050	24.250	24.050	24.100	21.582	37,174
2025-02-17	24.150	24.150	23.900	24.050	21.537	30,113
2025-02-14	24.350	24.400	24.000	24.150	21.627	36,214
2025-02-13	24.550	24.700	24.150	24.200	21.672	35,666
2025-02-12	24.500	24.800	24.350	24.350	21.806	76,627
2025-02-11	24.200	24.500	24.150	24.450	21.896	36,539
2025-02-10	23.900	24.150	23.900	24.100	21.582	39,620
2025-02-07	23.700	24.000	23.700	23.750	21.269	55,419
2025-02-06	23.750	23.950	23.700	23.850	21.358	32,714
2025-02-05	23.450	23.750	23.300	23.750	21.269	50,284
2025-02-04	23.400	23.450	23.250	23.400	20.955	44,547
2025-02-03	23.200	23.450	23.200	23.400	20.955	64,746
2025-01-31	23.200	23.550	23.050	23.550	21.090	85,212
2025-01-30	23.050	23.500	23.050	23.300	20.866	59,062
2025-01-29	23.100	23.150	22.850	23.000	20.597	71,386
2025-01-28	23.000	23.100	22.700	23.000	20.597	75,437
2025-01-27	22.650	23.100	22.650	22.850	20.463	49,014
2025-01-24	22.700	22.850	22.650	22.750	20.373	96,304
2025-01-23	22.400	22.700	22.350	22.600	20.239	58,740
2025-01-22	22.500	22.600	22.350	22.350	20.015	62,849
2025-01-21	22.250	22.450	22.250	22.400	20.060	34,060
2025-01-20	22.350	22.450	22.200	22.450	20.105	67,678
2025-01-17	22.350	22.500	22.300	22.400	20.060	48,484
2025-01-16	22.450	22.450	22.200	22.300	19.970	44,231
2025-01-15	21.750	22.400	21.750	22.400	20.060	68,418
2025-01-14	21.750	21.850	21.400	21.650	19.388	73,527
2025-01-13	21.250	21.500	21.100	21.250	19.030	80,753
2025-01-10	21.850	21.850	21.200	21.250	19.030	98,793
2025-01-09	22.500	22.650	22.400	22.500	19.540	66,267
2025-01-08	22.550	22.650	22.250	22.500	19.540	117,626
2025-01-07	22.550	22.850	22.500	22.600	19.627	64,401
2025-01-06	22.650	22.650	22.350	22.600	19.627	45,845
2025-01-03	22.750	22.750	22.500	22.600	19.627	43,355
2025-01-02	22.350	22.750	22.350	22.600	19.627	32,089
2024-12-31	22.150	22.400	22.150	22.200	19.280	21,354
2024-12-30	22.350	22.650	22.250	22.300	19.367	31,989
2024-12-27	22.350	22.600	22.200	22.450	19.497	56,468
2024-12-24	22.200	22.450	22.150	22.450	19.497	21,749
2024-12-23	22.800	22.800	22.200	22.200	19.280	33,662
2024-12-20	22.200	22.550	22.100	22.400	19.454	159,863
2024-12-19	22.400	22.400	22.100	22.150	19.236	85,907
2024-12-18	22.500	22.550	22.350	22.400	19.454	41,495
2024-12-17	22.250	22.500	22.100	22.450	19.497	63,325
2024-12-16	22.550	22.550	22.150	22.250	19.323	57,794
2024-12-13	22.800	22.800	22.400	22.600	19.627	29,221
2024-12-12	22.500	22.650	22.400	22.650	19.671	68,374
2024-12-11	22.800	22.800	22.500	22.500	19.540	43,780
2024-12-10	22.950	22.950	22.700	22.850	19.844	45,475
2024-12-09	23.500	23.500	22.850	22.900	19.888	43,275
2024-12-06	23.050	23.450	23.050	23.450	20.365	67,979
2024-12-05	23.400	23.400	23.100	23.100	20.061	43,114
2024-12-04	23.600	23.600	23.300	23.450	20.365	28,787
2024-12-03	23.600	23.600	23.200	23.350	20.279	33,476
2024-12-02	23.650	23.700	23.150	23.150	20.105	45,611
2024-11-29	23.150	23.700	23.150	23.650	20.539	62,835
2024-11-28	23.550	23.700	23.350	23.650	20.539	26,828

← NewerPage 8 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.