EuropaCorp S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-25	0.486	0.486	0.472	0.483	0.483	16
2024-09-24	0.491	0.491	0.491	0.491	0.491	12
2024-09-23	0.530	0.530	0.491	0.498	0.498	311
2024-09-20	0.475	0.475	0.455	0.455	0.455	391
2024-09-19	0.490	0.490	0.481	0.482	0.482	362
2024-09-18	0.522	0.522	0.518	0.518	0.518	9
2024-09-17	0.522	0.534	0.522	0.530	0.530	298
2024-09-16	0.522	0.522	0.522	0.522	0.522	100
2024-09-13	0.550	0.550	0.530	0.530	0.530	27
2024-09-12	0.540	0.542	0.540	0.542	0.542	3
2024-09-11	0.532	0.560	0.532	0.560	0.560	58
2024-09-10	0.554	0.568	0.530	0.530	0.530	72
2024-09-09	0.602	0.630	0.514	0.540	0.540	172
2024-09-06	0.660	0.666	0.630	0.640	0.640	288
2024-09-05	0.728	0.736	0.676	0.684	0.684	300
2024-09-04	0.680	0.782	0.640	0.700	0.700	1,147
2024-09-03	0.598	0.802	0.578	0.660	0.660	10,096
2024-09-02	0.526	0.550	0.471	0.530	0.530	3,219
2024-08-30	0.344	0.344	0.344	0.344	0.344	0
2024-08-29	0.344	0.344	0.344	0.344	0.344	0
2024-08-28	0.344	0.344	0.344	0.344	0.344	0
2024-08-26	0.360	0.360	0.360	0.360	0.360	1,830
2024-08-23	0.344	0.344	0.344	0.344	0.344	0
2024-08-22	0.344	0.344	0.344	0.344	0.344	33
2024-08-21	0.340	0.340	0.340	0.340	0.340	2
2024-08-20	0.332	0.332	0.332	0.332	0.332	0
2024-08-19	0.332	0.332	0.332	0.332	0.332	0
2024-08-16	0.332	0.332	0.332	0.332	0.332	0
2024-08-15	0.332	0.332	0.332	0.332	0.332	0
2024-08-14	0.332	0.332	0.332	0.332	0.332	0
2024-08-13	0.332	0.332	0.332	0.332	0.332	4
2024-08-12	0.332	0.332	0.332	0.332	0.332	62
2024-08-09	0.345	0.345	0.345	0.345	0.345	0
2024-08-08	0.345	0.345	0.345	0.345	0.345	0
2024-08-07	0.345	0.345	0.345	0.345	0.345	0
2024-08-06	0.345	0.345	0.345	0.345	0.345	0
2024-08-05	0.345	0.345	0.345	0.345	0.345	0
2024-08-02	0.345	0.345	0.345	0.345	0.345	0
2024-08-01	0.345	0.345	0.345	0.345	0.345	0
2024-07-31	0.345	0.345	0.345	0.345	0.345	2
2024-07-30	0.340	0.340	0.340	0.340	0.340	0
2024-07-29	0.340	0.340	0.340	0.340	0.340	0
2024-07-26	0.340	0.340	0.340	0.340	0.340	0
2024-07-25	0.340	0.340	0.340	0.340	0.340	0
2024-07-24	0.340	0.340	0.340	0.340	0.340	0
2024-07-23	0.340	0.340	0.340	0.340	0.340	0
2024-07-22	0.340	0.340	0.340	0.340	0.340	0
2024-07-19	0.340	0.340	0.340	0.340	0.340	0
2024-07-18	0.340	0.340	0.340	0.340	0.340	0
2024-07-17	0.340	0.340	0.340	0.340	0.340	0
2024-07-16	0.340	0.340	0.340	0.340	0.340	0
2024-07-15	0.340	0.340	0.340	0.340	0.340	0
2024-07-12	0.340	0.340	0.340	0.340	0.340	0
2024-07-11	0.340	0.340	0.340	0.340	0.340	0
2024-07-10	0.340	0.340	0.340	0.340	0.340	0
2024-07-09	0.340	0.340	0.340	0.340	0.340	0
2024-07-08	0.340	0.340	0.340	0.340	0.340	0
2024-07-05	0.340	0.340	0.340	0.340	0.340	0
2024-07-04	0.340	0.340	0.340	0.340	0.340	0
2024-07-03	0.340	0.340	0.340	0.340	0.340	0

← NewerPage 9 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.