EuropaCorp S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-18	0.344	0.344	0.344	0.344	0.344	28
2024-12-17	0.336	0.336	0.336	0.336	0.336	0
2024-12-16	0.336	0.336	0.336	0.336	0.336	0
2024-12-13	0.336	0.336	0.336	0.336	0.336	0
2024-12-12	0.336	0.336	0.336	0.336	0.336	0
2024-12-11	0.336	0.336	0.336	0.336	0.336	0
2024-12-10	0.336	0.336	0.336	0.336	0.336	0
2024-12-09	0.350	0.350	0.336	0.336	0.336	436
2024-12-06	0.345	0.345	0.345	0.345	0.345	0
2024-12-05	0.345	0.345	0.345	0.345	0.345	0
2024-12-04	0.345	0.345	0.345	0.345	0.345	0
2024-12-03	0.345	0.345	0.345	0.345	0.345	4
2024-12-02	0.362	0.362	0.362	0.362	0.362	160
2024-11-29	0.377	0.377	0.377	0.377	0.377	0
2024-11-28	0.377	0.377	0.377	0.377	0.377	0
2024-11-27	0.377	0.377	0.377	0.377	0.377	132
2024-11-26	0.380	0.380	0.380	0.380	0.380	0
2024-11-25	0.380	0.380	0.380	0.380	0.380	1
2024-11-22	0.382	0.382	0.382	0.382	0.382	0
2024-11-21	0.382	0.382	0.382	0.382	0.382	3
2024-11-20	0.400	0.400	0.400	0.400	0.400	0
2024-11-19	0.400	0.400	0.400	0.400	0.400	0
2024-11-18	0.400	0.400	0.400	0.400	0.400	0
2024-11-15	0.400	0.400	0.400	0.400	0.400	0
2024-11-14	0.400	0.400	0.400	0.400	0.400	0
2024-11-13	0.400	0.400	0.400	0.400	0.400	0
2024-11-12	0.400	0.400	0.400	0.400	0.400	0
2024-11-11	0.400	0.400	0.400	0.400	0.400	2
2024-11-08	0.400	0.400	0.400	0.400	0.400	13
2024-11-07	0.400	0.400	0.400	0.400	0.400	0
2024-11-06	0.400	0.400	0.400	0.400	0.400	0
2024-11-05	0.400	0.400	0.400	0.400	0.400	50
2024-11-04	0.395	0.395	0.395	0.395	0.395	0
2024-11-01	0.395	0.395	0.395	0.395	0.395	7
2024-10-31	0.390	0.398	0.390	0.398	0.398	6
2024-10-30	0.390	0.390	0.390	0.390	0.390	0
2024-10-29	0.390	0.390	0.390	0.390	0.390	0
2024-10-28	0.390	0.390	0.390	0.390	0.390	700
2024-10-25	0.405	0.405	0.405	0.405	0.405	0
2024-10-24	0.405	0.405	0.405	0.405	0.405	3
2024-10-23	0.412	0.412	0.412	0.412	0.412	0
2024-10-22	0.412	0.412	0.412	0.412	0.412	7
2024-10-21	0.423	0.423	0.423	0.423	0.423	0
2024-10-18	0.423	0.423	0.423	0.423	0.423	5
2024-10-17	0.422	0.440	0.422	0.440	0.440	15
2024-10-16	0.422	0.422	0.422	0.422	0.422	0
2024-10-15	0.422	0.422	0.422	0.422	0.422	33
2024-10-14	0.493	0.493	0.493	0.493	0.493	0
2024-10-11	0.493	0.493	0.493	0.493	0.493	0
2024-10-10	0.493	0.493	0.493	0.493	0.493	0
2024-10-09	0.493	0.493	0.493	0.493	0.493	0
2024-10-08	0.493	0.493	0.493	0.493	0.493	0
2024-10-07	0.493	0.493	0.493	0.493	0.493	20
2024-10-04	0.493	0.493	0.493	0.493	0.493	0
2024-10-03	0.494	0.494	0.493	0.493	0.493	104
2024-10-02	0.493	0.495	0.493	0.495	0.495	49
2024-10-01	0.494	0.494	0.494	0.494	0.494	10
2024-09-30	0.485	0.485	0.485	0.485	0.485	0
2024-09-27	0.485	0.485	0.485	0.485	0.485	0
2024-09-26	0.484	0.485	0.484	0.485	0.485	134

← NewerPage 8 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.