Evrofarma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-21 | 1.380 | 1.380 | 1.340 | 1.370 | 1.327 | 2,087 |
| 2024-02-20 | 1.330 | 1.430 | 1.330 | 1.390 | 1.347 | 6,786 |
| 2024-02-19 | 1.320 | 1.390 | 1.310 | 1.370 | 1.327 | 5,499 |
| 2024-02-16 | 1.350 | 1.380 | 1.340 | 1.380 | 1.337 | 252 |
| 2024-02-15 | 1.360 | 1.390 | 1.350 | 1.380 | 1.337 | 999 |
| 2024-02-14 | 1.380 | 1.400 | 1.320 | 1.400 | 1.356 | 6,525 |
| 2024-02-13 | 1.400 | 1.400 | 1.360 | 1.380 | 1.337 | 5,639 |
| 2024-02-12 | 1.480 | 1.480 | 1.390 | 1.410 | 1.366 | 7,183 |
| 2024-02-09 | 1.440 | 1.540 | 1.400 | 1.420 | 1.376 | 76,361 |
| 2024-02-08 | 1.390 | 1.410 | 1.330 | 1.400 | 1.356 | 19,581 |
| 2024-02-07 | 1.370 | 1.380 | 1.320 | 1.360 | 1.318 | 10,890 |
| 2024-02-06 | 1.320 | 1.360 | 1.280 | 1.360 | 1.318 | 17,124 |
| 2024-02-05 | 1.330 | 1.340 | 1.280 | 1.320 | 1.279 | 9,027 |
| 2024-02-02 | 1.320 | 1.360 | 1.310 | 1.330 | 1.288 | 3,082 |
| 2024-02-01 | 1.360 | 1.360 | 1.310 | 1.340 | 1.298 | 2,658 |
| 2024-01-31 | 1.390 | 1.390 | 1.320 | 1.340 | 1.298 | 9,308 |
| 2024-01-30 | 1.340 | 1.380 | 1.330 | 1.380 | 1.337 | 1,123 |
| 2024-01-29 | 1.390 | 1.400 | 1.320 | 1.340 | 1.298 | 11,236 |
| 2024-01-26 | 1.350 | 1.360 | 1.320 | 1.360 | 1.318 | 6,210 |
| 2024-01-25 | 1.370 | 1.370 | 1.350 | 1.350 | 1.308 | 275 |
| 2024-01-24 | 1.380 | 1.380 | 1.360 | 1.370 | 1.327 | 1,960 |
| 2024-01-23 | 1.360 | 1.400 | 1.340 | 1.360 | 1.318 | 8,844 |
| 2024-01-22 | 1.370 | 1.420 | 1.350 | 1.410 | 1.366 | 4,861 |
| 2024-01-19 | 1.330 | 1.380 | 1.330 | 1.350 | 1.308 | 6,808 |
| 2024-01-18 | 1.300 | 1.360 | 1.300 | 1.300 | 1.259 | 4,155 |
| 2024-01-17 | 1.310 | 1.360 | 1.290 | 1.350 | 1.308 | 8,123 |
| 2024-01-16 | 1.320 | 1.350 | 1.290 | 1.320 | 1.279 | 10,295 |
| 2024-01-15 | 1.330 | 1.360 | 1.270 | 1.350 | 1.308 | 22,312 |
| 2024-01-12 | 1.400 | 1.400 | 1.340 | 1.370 | 1.327 | 1,567 |
| 2024-01-11 | 1.400 | 1.430 | 1.350 | 1.380 | 1.337 | 8,570 |
| 2024-01-10 | 1.420 | 1.460 | 1.390 | 1.390 | 1.347 | 19,189 |
| 2024-01-09 | 1.450 | 1.480 | 1.390 | 1.460 | 1.414 | 19,903 |
| 2024-01-08 | 1.520 | 1.540 | 1.440 | 1.450 | 1.405 | 37,668 |
| 2024-01-05 | 1.420 | 1.490 | 1.390 | 1.490 | 1.443 | 49,528 |
| 2024-01-04 | 1.310 | 1.380 | 1.290 | 1.370 | 1.327 | 39,911 |
| 2024-01-03 | 1.250 | 1.340 | 1.250 | 1.290 | 1.250 | 37,541 |
| 2024-01-02 | 1.240 | 1.280 | 1.200 | 1.240 | 1.201 | 24,254 |
| 2023-12-29 | 1.190 | 1.200 | 1.160 | 1.200 | 1.163 | 21,303 |
| 2023-12-28 | 1.160 | 1.190 | 1.160 | 1.160 | 1.124 | 8,560 |
| 2023-12-27 | 1.080 | 1.160 | 1.080 | 1.160 | 1.124 | 26,517 |
| 2023-12-22 | 1.080 | 1.140 | 1.080 | 1.140 | 1.104 | 7,670 |
| 2023-12-21 | 1.140 | 1.150 | 1.100 | 1.120 | 1.085 | 6,700 |
| 2023-12-20 | 1.100 | 1.130 | 1.080 | 1.130 | 1.095 | 6,548 |
| 2023-12-19 | 1.120 | 1.150 | 1.120 | 1.130 | 1.095 | 2,000 |
| 2023-12-18 | 1.150 | 1.160 | 1.110 | 1.150 | 1.114 | 29,961 |
| 2023-12-15 | 1.150 | 1.160 | 1.150 | 1.160 | 1.124 | 1,419 |
| 2023-12-14 | 1.150 | 1.200 | 1.150 | 1.170 | 1.133 | 9,850 |
| 2023-12-13 | 1.130 | 1.180 | 1.130 | 1.150 | 1.114 | 7,509 |
| 2023-12-12 | 1.190 | 1.190 | 1.150 | 1.170 | 1.133 | 9,790 |
| 2023-12-11 | 1.120 | 1.170 | 1.120 | 1.170 | 1.133 | 35,730 |
| 2023-12-08 | 1.120 | 1.120 | 1.120 | 1.120 | 1.085 | 1,504 |
| 2023-12-07 | 1.140 | 1.160 | 1.120 | 1.140 | 1.104 | 23,943 |
| 2023-12-06 | 1.080 | 1.120 | 1.080 | 1.120 | 1.085 | 9,024 |
| 2023-12-05 | 1.070 | 1.120 | 1.070 | 1.120 | 1.085 | 7,263 |
| 2023-12-04 | 1.110 | 1.150 | 1.100 | 1.100 | 1.066 | 13,523 |
| 2023-12-01 | 1.020 | 1.090 | 1.020 | 1.090 | 1.056 | 31,560 |
| 2023-11-30 | 1.020 | 1.060 | 1.020 | 1.030 | 0.998 | 12,890 |
| 2023-11-29 | 0.955 | 1.000 | 0.950 | 1.000 | 0.969 | 20,398 |
| 2023-11-28 | 0.940 | 0.970 | 0.940 | 0.955 | 0.925 | 2,100 |
| 2023-11-27 | 0.910 | 0.920 | 0.900 | 0.920 | 0.891 | 365 |
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.