EuropaCorp S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-20	0.508	0.508	0.508	0.508	0.508	850
2023-04-19	0.510	0.510	0.510	0.510	0.510	0
2023-04-18	0.510	0.510	0.510	0.510	0.510	28
2023-04-11	0.540	0.540	0.540	0.540	0.540	925
2023-04-05	0.556	0.556	0.556	0.556	0.556	1
2023-03-24	0.588	0.588	0.588	0.588	0.588	700
2023-03-22	0.580	0.580	0.580	0.580	0.580	20
2023-03-20	0.600	0.600	0.594	0.594	0.594	149
2023-03-15	0.610	0.610	0.610	0.610	0.610	819
2023-03-13	0.620	0.620	0.620	0.620	0.620	424
2023-03-09	0.610	0.610	0.610	0.610	0.610	170
2023-03-03	0.598	0.598	0.598	0.598	0.598	63
2023-02-28	0.558	0.558	0.558	0.558	0.558	200
2023-02-27	0.556	0.556	0.556	0.556	0.556	500
2023-02-24	0.532	0.532	0.532	0.532	0.532	55
2023-02-23	0.540	0.546	0.540	0.546	0.546	400
2023-02-20	0.536	0.536	0.536	0.536	0.536	300
2023-02-17	0.498	0.498	0.498	0.498	0.498	581
2023-02-14	0.522	0.522	0.522	0.522	0.522	196
2023-02-13	0.510	0.510	0.510	0.510	0.510	175
2023-02-09	0.508	0.508	0.508	0.508	0.508	200
2023-02-03	0.506	0.506	0.506	0.506	0.506	50
2023-02-02	0.500	0.500	0.500	0.500	0.500	800
2023-01-26	0.500	0.500	0.500	0.500	0.500	30
2023-01-20	0.500	0.500	0.500	0.500	0.500	5
2023-01-16	0.528	0.528	0.528	0.528	0.528	2
2023-01-13	0.528	0.528	0.528	0.528	0.528	1,000
2023-01-10	0.520	0.520	0.520	0.520	0.520	100
2022-12-30	0.516	0.516	0.516	0.516	0.516	4
2022-12-28	0.520	0.520	0.520	0.520	0.520	60
2022-12-23	0.528	0.528	0.528	0.528	0.528	1,000
2022-12-22	0.528	0.528	0.528	0.528	0.528	1,000
2022-12-21	0.520	0.520	0.520	0.520	0.520	20
2022-12-16	0.540	0.540	0.540	0.540	0.540	200
2022-12-15	0.495	0.495	0.495	0.495	0.495	1,000
2022-12-12	0.508	0.508	0.508	0.508	0.508	203
2022-12-09	0.510	0.510	0.510	0.510	0.510	100
2022-12-08	0.500	0.500	0.500	0.500	0.500	1,736
2022-12-05	0.510	0.510	0.510	0.510	0.510	1,490
2022-12-01	0.540	0.540	0.540	0.540	0.540	100
2022-11-30	0.540	0.540	0.540	0.540	0.540	190
2022-11-29	0.544	0.544	0.544	0.544	0.544	28
2022-11-24	0.568	0.568	0.568	0.568	0.568	700
2022-11-23	0.554	0.554	0.554	0.554	0.554	200
2022-11-18	0.570	0.578	0.570	0.578	0.578	520
2022-11-17	0.576	0.576	0.576	0.576	0.576	377
2022-11-14	0.564	0.564	0.564	0.564	0.564	40
2022-11-10	0.560	0.560	0.560	0.560	0.560	800
2022-11-03	0.542	0.542	0.542	0.542	0.542	350
2022-11-02	0.580	0.588	0.580	0.588	0.588	585
2022-11-01	0.520	0.520	0.520	0.520	0.520	1,000
2022-10-26	0.550	0.550	0.550	0.550	0.550	1,000
2022-10-21	0.528	0.528	0.528	0.528	0.528	1,110
2022-10-19	0.500	0.500	0.500	0.500	0.500	538
2022-10-05	0.538	0.538	0.538	0.538	0.538	342
2022-09-30	0.524	0.524	0.524	0.524	0.524	200

← NewerPage 15 of 15 · 896 trading days

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.