EuropaCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.36	0.36	0.34	0.36	0.36	-0.28%	8,294
Sep 25, 2025	0.35	0.36	0.35	0.36	0.36	1.71%	10,341
Sep 24, 2025	0.36	0.36	0.35	0.35	0.35	-3.31%	5,168
Sep 23, 2025	0.37	0.37	0.34	0.36	0.36	-1.89%	71,454
Sep 22, 2025	0.34	0.38	0.34	0.37	0.37	8.82%	48,931
Sep 19, 2025	0.36	0.37	0.34	0.34	0.34	-6.08%	25,952
Sep 18, 2025	0.37	0.37	0.35	0.36	0.36	-3.72%	22,517
Sep 17, 2025	0.37	0.38	0.35	0.38	0.38	-0.27%	43,943
Sep 16, 2025	0.38	0.38	0.38	0.38	0.38	-	1,704
Sep 15, 2025	0.37	0.38	0.37	0.38	0.38	-0.26%	613
Sep 12, 2025	0.37	0.38	0.37	0.38	0.38	2.44%	19,559
Sep 11, 2025	0.37	0.37	0.36	0.37	0.37	0.54%	5,855
Sep 10, 2025	0.37	0.37	0.36	0.37	0.37	-0.54%	4,116
Sep 9, 2025	0.36	0.37	0.36	0.37	0.37	2.50%	13,979
Sep 8, 2025	0.37	0.37	0.36	0.36	0.36	1.12%	6,936
Sep 5, 2025	0.38	0.38	0.36	0.36	0.36	-4.81%	10,853
Sep 4, 2025	0.36	0.37	0.36	0.37	0.37	5.06%	8,309
Sep 3, 2025	0.37	0.37	0.35	0.36	0.36	-4.81%	33,875
Sep 2, 2025	0.38	0.38	0.37	0.37	0.37	-0.27%	3,993
Sep 1, 2025	0.37	0.38	0.36	0.38	0.38	-1.06%	9,455
Aug 29, 2025	0.38	0.39	0.37	0.38	0.38	-1.30%	19,909
Aug 28, 2025	0.38	0.38	0.38	0.38	0.38	0.52%	9,643
Aug 27, 2025	0.38	0.38	0.37	0.38	0.38	-	11,748
Aug 26, 2025	0.40	0.40	0.37	0.38	0.38	2.96%	19,115
Aug 25, 2025	0.42	0.42	0.37	0.37	0.37	-9.07%	88,213
Aug 22, 2025	0.41	0.41	0.40	0.41	0.41	-1.69%	22,299
Aug 21, 2025	0.40	0.42	0.40	0.42	0.42	3.75%	1,980
Aug 20, 2025	0.42	0.42	0.40	0.40	0.40	-0.25%	24,760
Aug 19, 2025	0.43	0.43	0.40	0.40	0.40	1.26%	46,045
Aug 18, 2025	0.41	0.42	0.40	0.40	0.40	-4.35%	15,186
Aug 15, 2025	0.41	0.41	0.40	0.41	0.41	0.49%	13,647
Aug 14, 2025	0.41	0.43	0.39	0.41	0.41	-0.96%	50,752
Aug 13, 2025	0.44	0.44	0.42	0.42	0.42	-5.02%	11,577
Aug 12, 2025	0.44	0.44	0.41	0.44	0.44	-1.13%	5,590
Aug 11, 2025	0.41	0.45	0.41	0.44	0.44	8.05%	52,489
Aug 8, 2025	0.42	0.43	0.40	0.41	0.41	-1.44%	25,070
Aug 7, 2025	0.42	0.42	0.40	0.42	0.42	-0.48%	19,064
Aug 6, 2025	0.40	0.42	0.39	0.42	0.42	4.50%	25,799
Aug 5, 2025	0.43	0.43	0.39	0.40	0.40	-6.54%	85,530
Aug 4, 2025	0.43	0.44	0.42	0.43	0.43	-3.60%	31,257
Aug 1, 2025	0.48	0.48	0.42	0.44	0.44	-7.88%	54,893
Jul 31, 2025	0.50	0.51	0.45	0.48	0.48	-4.37%	78,537
Jul 30, 2025	0.46	0.52	0.46	0.50	0.50	5.44%	291,269
Jul 29, 2025	0.48	0.48	0.47	0.48	0.48	-1.65%	17,332
Jul 28, 2025	0.49	0.49	0.47	0.49	0.49	8.00%	40,732
Jul 25, 2025	0.47	0.48	0.44	0.45	0.45	-5.06%	56,203
Jul 24, 2025	0.47	0.49	0.47	0.47	0.47	-0.84%	8,284
Jul 23, 2025	0.48	0.48	0.47	0.48	0.48	-0.21%	6,504
Jul 22, 2025	0.49	0.49	0.47	0.48	0.48	-1.24%	17,876
Jul 21, 2025	0.46	0.49	0.46	0.49	0.49	6.36%	36,510