EuropaCorp S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-18	0.500	0.500	0.500	0.500	0.500	237
2023-07-17	0.508	0.508	0.508	0.508	0.508	0
2023-07-14	0.508	0.508	0.508	0.508	0.508	0
2023-07-13	0.508	0.508	0.508	0.508	0.508	20
2023-07-12	0.502	0.502	0.502	0.502	0.502	21
2023-07-11	0.498	0.498	0.498	0.498	0.498	0
2023-07-10	0.498	0.498	0.498	0.498	0.498	0
2023-07-07	0.498	0.498	0.498	0.498	0.498	0
2023-07-06	0.498	0.498	0.498	0.498	0.498	700
2023-07-05	0.504	0.504	0.504	0.504	0.504	0
2023-07-04	0.504	0.504	0.504	0.504	0.504	0
2023-07-03	0.504	0.504	0.504	0.504	0.504	200
2023-06-30	0.520	0.520	0.520	0.520	0.520	0
2023-06-29	0.520	0.520	0.520	0.520	0.520	0
2023-06-28	0.520	0.520	0.520	0.520	0.520	0
2023-06-27	0.520	0.520	0.520	0.520	0.520	0
2023-06-26	0.520	0.520	0.520	0.520	0.520	0
2023-06-23	0.520	0.520	0.520	0.520	0.520	69
2023-06-22	0.522	0.522	0.522	0.522	0.522	20
2023-06-21	0.520	0.520	0.520	0.520	0.520	200
2023-06-20	0.524	0.524	0.524	0.524	0.524	0
2023-06-19	0.524	0.524	0.524	0.524	0.524	20
2023-06-16	0.524	0.524	0.524	0.524	0.524	20
2023-06-15	0.526	0.526	0.526	0.526	0.526	0
2023-06-14	0.526	0.526	0.526	0.526	0.526	60
2023-06-13	0.526	0.526	0.526	0.526	0.526	20
2023-06-12	0.526	0.526	0.526	0.526	0.526	0
2023-06-09	0.526	0.526	0.526	0.526	0.526	20
2023-06-08	0.524	0.524	0.524	0.524	0.524	20
2023-06-07	0.534	0.534	0.534	0.534	0.534	0
2023-06-06	0.534	0.534	0.534	0.534	0.534	0
2023-06-05	0.534	0.534	0.534	0.534	0.534	0
2023-06-02	0.534	0.534	0.534	0.534	0.534	800
2023-06-01	0.536	0.536	0.536	0.536	0.536	900
2023-05-31	0.530	0.530	0.530	0.530	0.530	0
2023-05-30	0.530	0.530	0.530	0.530	0.530	40
2023-05-26	0.530	0.530	0.530	0.530	0.530	115
2023-05-25	0.534	0.534	0.534	0.534	0.534	0
2023-05-24	0.532	0.534	0.532	0.534	0.534	900
2023-05-23	0.538	0.538	0.538	0.538	0.538	0
2023-05-22	0.538	0.538	0.538	0.538	0.538	0
2023-05-19	0.538	0.538	0.538	0.538	0.538	4
2023-05-18	0.536	0.536	0.536	0.536	0.536	0
2023-05-17	0.536	0.536	0.536	0.536	0.536	1,416
2023-05-16	0.514	0.514	0.514	0.514	0.514	0
2023-05-15	0.514	0.514	0.514	0.514	0.514	0
2023-05-12	0.514	0.514	0.514	0.514	0.514	0
2023-05-11	0.514	0.514	0.514	0.514	0.514	0
2023-05-10	0.514	0.514	0.514	0.514	0.514	0
2023-05-09	0.514	0.514	0.514	0.514	0.514	0
2023-05-05	0.514	0.514	0.514	0.514	0.514	800
2023-05-04	0.538	0.538	0.538	0.538	0.538	0
2023-05-03	0.538	0.538	0.538	0.538	0.538	0
2023-05-02	0.526	0.538	0.526	0.538	0.538	785
2023-04-28	0.490	0.490	0.490	0.490	0.490	0
2023-04-27	0.490	0.490	0.490	0.490	0.490	0
2023-04-26	0.490	0.490	0.490	0.490	0.490	0
2023-04-25	0.490	0.490	0.490	0.490	0.490	0
2023-04-24	0.490	0.490	0.490	0.490	0.490	463
2023-04-21	0.508	0.508	0.508	0.508	0.508	0

← NewerPage 14 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.