EuropaCorp S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-10	0.365	0.365	0.365	0.365	0.365	408
2024-01-09	0.382	0.382	0.382	0.382	0.382	0
2024-01-08	0.382	0.382	0.382	0.382	0.382	0
2024-01-05	0.382	0.382	0.382	0.382	0.382	0
2024-01-04	0.382	0.382	0.382	0.382	0.382	0
2024-01-03	0.382	0.382	0.382	0.382	0.382	0
2024-01-02	0.382	0.382	0.382	0.382	0.382	0
2023-12-29	0.382	0.382	0.382	0.382	0.382	0
2023-12-28	0.382	0.382	0.382	0.382	0.382	0
2023-12-27	0.382	0.382	0.382	0.382	0.382	1,378
2023-12-22	0.385	0.385	0.385	0.385	0.385	0
2023-12-21	0.387	0.387	0.385	0.385	0.385	1,777
2023-12-20	0.399	0.399	0.399	0.399	0.399	0
2023-12-19	0.399	0.399	0.399	0.399	0.399	0
2023-12-18	0.404	0.404	0.399	0.399	0.399	616
2023-12-15	0.398	0.398	0.398	0.398	0.398	0
2023-12-14	0.398	0.398	0.398	0.398	0.398	0
2023-12-13	0.400	0.400	0.398	0.398	0.398	202
2023-12-12	0.402	0.402	0.402	0.402	0.402	0
2023-12-11	0.402	0.402	0.402	0.402	0.402	2
2023-12-08	0.402	0.402	0.402	0.402	0.402	2
2023-12-07	0.394	0.394	0.394	0.394	0.394	0
2023-12-06	0.394	0.394	0.394	0.394	0.394	0
2023-12-05	0.394	0.394	0.394	0.394	0.394	0
2023-12-04	0.394	0.394	0.394	0.394	0.394	0
2023-12-01	0.394	0.394	0.394	0.394	0.394	0
2023-11-30	0.394	0.394	0.394	0.394	0.394	0
2023-11-29	0.394	0.394	0.394	0.394	0.394	0
2023-11-28	0.394	0.394	0.394	0.394	0.394	0
2023-11-27	0.394	0.394	0.394	0.394	0.394	0
2023-11-24	0.394	0.394	0.394	0.394	0.394	0
2023-11-23	0.394	0.394	0.394	0.394	0.394	2
2023-11-22	0.430	0.430	0.430	0.430	0.430	0
2023-11-21	0.430	0.430	0.430	0.430	0.430	48
2023-11-20	0.432	0.432	0.432	0.432	0.432	132
2023-11-17	0.445	0.445	0.445	0.445	0.445	0
2023-11-16	0.445	0.445	0.445	0.445	0.445	0
2023-11-15	0.445	0.445	0.445	0.445	0.445	0
2023-11-14	0.445	0.445	0.445	0.445	0.445	0
2023-11-13	0.445	0.445	0.445	0.445	0.445	0
2023-11-10	0.445	0.445	0.445	0.445	0.445	0
2023-11-09	0.445	0.445	0.445	0.445	0.445	0
2023-11-08	0.445	0.445	0.445	0.445	0.445	85
2023-11-07	0.448	0.448	0.425	0.429	0.429	1,145
2023-11-06	0.441	0.441	0.441	0.441	0.441	250
2023-11-03	0.475	0.475	0.475	0.475	0.475	0
2023-11-02	0.475	0.475	0.475	0.475	0.475	0
2023-11-01	0.475	0.475	0.475	0.475	0.475	0
2023-10-31	0.475	0.475	0.475	0.475	0.475	0
2023-10-30	0.490	0.490	0.475	0.475	0.475	2,498
2023-10-27	0.492	0.492	0.492	0.492	0.492	1,289
2023-10-26	0.500	0.500	0.500	0.500	0.500	0
2023-10-25	0.500	0.500	0.500	0.500	0.500	0
2023-10-24	0.500	0.500	0.500	0.500	0.500	0
2023-10-23	0.500	0.500	0.500	0.500	0.500	0
2023-10-20	0.500	0.500	0.500	0.500	0.500	2
2023-10-19	0.560	0.560	0.560	0.560	0.560	0
2023-10-18	0.560	0.560	0.560	0.560	0.560	0
2023-10-17	0.560	0.560	0.560	0.560	0.560	0
2023-10-16	0.560	0.560	0.560	0.560	0.560	0

← NewerPage 12 of 15 · 895 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.