EuropaCorp S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-17	0.430	0.430	0.430	0.430	0.430	0
2025-03-14	0.430	0.430	0.430	0.430	0.430	5
2025-03-13	0.439	0.439	0.439	0.439	0.439	221
2025-03-12	0.462	0.462	0.462	0.462	0.462	0
2025-03-11	0.462	0.462	0.462	0.462	0.462	0
2025-03-10	0.462	0.462	0.462	0.462	0.462	0
2025-03-07	0.462	0.462	0.462	0.462	0.462	315
2025-03-06	0.481	0.481	0.481	0.481	0.481	0
2025-03-05	0.481	0.481	0.481	0.481	0.481	100
2025-03-04	0.480	0.480	0.455	0.455	0.455	394
2025-03-03	0.497	0.497	0.497	0.497	0.497	0
2025-02-28	0.500	0.500	0.497	0.497	0.497	205
2025-02-27	0.467	0.467	0.467	0.467	0.467	11
2025-02-26	0.470	0.475	0.460	0.460	0.460	159
2025-02-25	0.465	0.465	0.465	0.465	0.465	0
2025-02-24	0.478	0.478	0.465	0.465	0.465	51
2025-02-21	0.465	0.465	0.465	0.465	0.465	0
2025-02-20	0.465	0.465	0.465	0.465	0.465	85
2025-02-19	0.484	0.484	0.472	0.480	0.480	125
2025-02-18	0.512	0.516	0.470	0.471	0.471	1,114
2025-02-17	0.450	0.528	0.450	0.510	0.510	4,076
2025-02-14	0.440	0.440	0.440	0.440	0.440	0
2025-02-13	0.440	0.440	0.440	0.440	0.440	1,254
2025-02-12	0.442	0.442	0.442	0.442	0.442	0
2025-02-11	0.442	0.442	0.442	0.442	0.442	266
2025-02-10	0.425	0.450	0.425	0.450	0.450	2,545
2025-02-07	0.400	0.400	0.400	0.400	0.400	1,254
2025-02-06	0.362	0.362	0.362	0.362	0.362	0
2025-02-05	0.362	0.362	0.362	0.362	0.362	0
2025-02-04	0.362	0.362	0.362	0.362	0.362	19
2025-02-03	0.350	0.350	0.350	0.350	0.350	0
2025-01-31	0.350	0.350	0.350	0.350	0.350	3
2025-01-30	0.342	0.342	0.342	0.342	0.342	0
2025-01-29	0.342	0.342	0.342	0.342	0.342	704
2025-01-28	0.360	0.360	0.360	0.360	0.360	0
2025-01-27	0.360	0.360	0.360	0.360	0.360	0
2025-01-24	0.360	0.360	0.360	0.360	0.360	0
2025-01-23	0.360	0.360	0.360	0.360	0.360	0
2025-01-22	0.357	0.390	0.357	0.360	0.360	1,324
2025-01-21	0.326	0.326	0.326	0.326	0.326	0
2025-01-20	0.326	0.326	0.326	0.326	0.326	0
2025-01-17	0.326	0.326	0.326	0.326	0.326	0
2025-01-16	0.326	0.326	0.326	0.326	0.326	25
2025-01-15	0.326	0.326	0.326	0.326	0.326	0
2025-01-14	0.326	0.326	0.326	0.326	0.326	3
2025-01-13	0.354	0.354	0.354	0.354	0.354	0
2025-01-10	0.354	0.354	0.354	0.354	0.354	0
2025-01-09	0.354	0.354	0.354	0.354	0.354	0
2025-01-08	0.354	0.354	0.354	0.354	0.354	0
2025-01-07	0.354	0.354	0.354	0.354	0.354	0
2025-01-06	0.354	0.354	0.354	0.354	0.354	0
2025-01-03	0.354	0.354	0.354	0.354	0.354	113
2025-01-02	0.326	0.326	0.326	0.326	0.326	740
2024-12-31	0.325	0.325	0.325	0.325	0.325	0
2024-12-30	0.328	0.328	0.325	0.325	0.325	40
2024-12-27	0.331	0.331	0.331	0.331	0.331	174
2024-12-24	0.344	0.344	0.344	0.344	0.344	0
2024-12-23	0.344	0.344	0.344	0.344	0.344	0
2024-12-20	0.344	0.344	0.344	0.344	0.344	0
2024-12-19	0.344	0.344	0.344	0.344	0.344	0

← NewerPage 7 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.