EuropaCorp S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-16	0.560	0.560	0.560	0.560	0.560	0
2023-10-13	0.560	0.560	0.560	0.560	0.560	0
2023-10-12	0.560	0.560	0.560	0.560	0.560	0
2023-10-11	0.560	0.560	0.542	0.560	0.560	386
2023-10-10	0.512	0.532	0.512	0.532	0.532	17
2023-10-09	0.540	0.540	0.540	0.540	0.540	200
2023-10-06	0.652	0.652	0.652	0.652	0.652	0
2023-10-05	0.652	0.652	0.652	0.652	0.652	0
2023-10-04	0.652	0.652	0.652	0.652	0.652	0
2023-10-03	0.652	0.652	0.652	0.652	0.652	6
2023-10-02	0.758	0.758	0.730	0.730	0.730	415
2023-09-29	0.748	0.748	0.744	0.744	0.744	1,135
2023-09-28	0.762	0.762	0.720	0.720	0.720	135
2023-09-27	0.788	0.824	0.780	0.780	0.780	124
2023-09-26	0.794	0.870	0.780	0.864	0.864	625
2023-09-25	0.748	0.798	0.748	0.796	0.796	20,673
2023-09-22	0.656	0.656	0.652	0.652	0.652	1,155
2023-09-21	0.658	0.658	0.644	0.644	0.644	853
2023-09-20	0.718	0.718	0.718	0.718	0.718	0
2023-09-19	0.718	0.718	0.718	0.718	0.718	0
2023-09-18	0.718	0.718	0.718	0.718	0.718	0
2023-09-15	0.718	0.718	0.718	0.718	0.718	0
2023-09-14	0.718	0.718	0.718	0.718	0.718	0
2023-09-13	0.718	0.718	0.718	0.718	0.718	0
2023-09-12	0.718	0.718	0.718	0.718	0.718	0
2023-09-11	0.718	0.718	0.718	0.718	0.718	0
2023-09-08	0.716	0.718	0.716	0.718	0.718	490
2023-09-07	0.744	0.744	0.696	0.724	0.724	8,320
2023-09-06	0.730	0.736	0.690	0.700	0.700	22,074
2023-09-05	0.776	0.776	0.724	0.724	0.724	55,678
2023-09-04	0.664	0.726	0.644	0.702	0.702	1,164
2023-09-01	0.570	0.710	0.570	0.644	0.644	2,386
2023-08-28	0.540	0.540	0.540	0.540	0.540	364
2023-08-24	0.520	0.520	0.520	0.520	0.520	0
2023-08-23	0.520	0.520	0.520	0.520	0.520	0
2023-08-22	0.520	0.520	0.520	0.520	0.520	0
2023-08-21	0.520	0.520	0.520	0.520	0.520	0
2023-08-18	0.520	0.520	0.520	0.520	0.520	0
2023-08-17	0.520	0.520	0.520	0.520	0.520	0
2023-08-16	0.520	0.520	0.520	0.520	0.520	0
2023-08-15	0.520	0.520	0.520	0.520	0.520	48
2023-08-14	0.528	0.528	0.528	0.528	0.528	0
2023-08-11	0.528	0.528	0.528	0.528	0.528	0
2023-08-10	0.528	0.528	0.528	0.528	0.528	300
2023-08-09	0.528	0.528	0.528	0.528	0.528	0
2023-08-08	0.528	0.528	0.528	0.528	0.528	200
2023-08-07	0.530	0.530	0.530	0.530	0.530	0
2023-08-04	0.530	0.530	0.530	0.530	0.530	0
2023-08-03	0.530	0.530	0.530	0.530	0.530	581
2023-08-02	0.538	0.546	0.518	0.546	0.546	807
2023-08-01	0.526	0.526	0.526	0.526	0.526	0
2023-07-31	0.526	0.526	0.526	0.526	0.526	18
2023-07-28	0.514	0.514	0.514	0.514	0.514	0
2023-07-27	0.514	0.514	0.514	0.514	0.514	0
2023-07-26	0.514	0.514	0.514	0.514	0.514	0
2023-07-25	0.514	0.514	0.514	0.514	0.514	0
2023-07-24	0.514	0.514	0.514	0.514	0.514	0
2023-07-21	0.514	0.514	0.514	0.514	0.514	700
2023-07-20	0.500	0.500	0.500	0.500	0.500	0
2023-07-19	0.500	0.500	0.500	0.500	0.500	0

← NewerPage 13 of 15 · 896 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.