Ease2pay N.V. (AMS:EAS2P)
Netherlands
· Delayed Price · Currency is EUR 0.446
-0.014 (-3.04%)
Dec 8, 2025, 10:03 AM CET
Ease2pay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 0.22% | 185 |
| Dec 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.29% | 4,059 |
| Dec 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 2.20% | 1,019 |
| Dec 2, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -1.09% | 3,528 |
| Dec 1, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -4.17% | 4,829 |
| Nov 28, 2025 | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | - | 33,597 |
| Nov 27, 2025 | 0.47 | 0.49 | 0.46 | 0.48 | 0.48 | 0.21% | 27,932 |
| Nov 26, 2025 | 0.45 | 0.48 | 0.44 | 0.48 | 0.48 | 6.44% | 17,621 |
| Nov 25, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -2.39% | 5,970 |
| Nov 24, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 5.98% | 9,489 |
| Nov 21, 2025 | 0.48 | 0.48 | 0.43 | 0.44 | 0.44 | -8.42% | 33,458 |
| Nov 20, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 2.81% | 11,011 |
| Nov 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 2,305 |
| Nov 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.65% | 926 |
| Nov 17, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -1.06% | 4,984 |
| Nov 14, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.08% | 32,610 |
| Nov 13, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 1,548 |
| Nov 12, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 2.97% | 6,612 |
| Nov 11, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.08% | 20,809 |
| Nov 10, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.21% | 28,910 |
| Nov 7, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.03% | 25,270 |
| Nov 6, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.60% | 13,843 |
| Nov 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.40% | 2,602 |
| Nov 4, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -0.79% | 18,417 |
| Nov 3, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 1.20% | 5,375 |
| Oct 31, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 2,492 |
| Oct 30, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | 2.04% | 4,942 |
| Oct 29, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -3.16% | 151,014 |
| Oct 28, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.02% | 58,048 |
| Oct 27, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 1.22% | 9,197 |
| Oct 24, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | - | 19,552 |
| Oct 23, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | 0.82% | 11,248 |
| Oct 22, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | 3.40% | 7,377 |
| Oct 21, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | 0.43% | 26,450 |
| Oct 20, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -2.50% | 14,095 |
| Oct 17, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.24% | 73,107 |
| Oct 16, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -1.21% | 53,513 |
| Oct 15, 2025 | 0.49 | 0.52 | 0.49 | 0.50 | 0.50 | -0.60% | 50,449 |
| Oct 14, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -0.79% | 46,981 |
| Oct 13, 2025 | 0.49 | 0.54 | 0.49 | 0.50 | 0.50 | 3.92% | 185,587 |
| Oct 10, 2025 | 0.45 | 0.50 | 0.45 | 0.49 | 0.49 | 3.41% | 118,713 |
| Oct 9, 2025 | 0.46 | 0.48 | 0.45 | 0.47 | 0.47 | 1.96% | 22,692 |
| Oct 8, 2025 | 0.46 | 0.48 | 0.45 | 0.46 | 0.46 | 2.22% | 71,864 |
| Oct 7, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.53% | 15,431 |
| Oct 6, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 1.56% | 10,474 |
| Oct 3, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.12% | 37,238 |
| Oct 2, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | 3,328 |
| Oct 1, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -2.20% | 3,549 |
| Sep 30, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -1.09% | 14,946 |
| Sep 29, 2025 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | 0.22% | 9,565 |
| Sep 26, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 0.44% | 18,297 |
| Sep 25, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 1.56% | 15,330 |
| Sep 24, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 8,102 |
| Sep 23, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -0.66% | 21,739 |
| Sep 22, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -0.43% | 19,144 |
| Sep 19, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 15,298 |
| Sep 18, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 13,108 |
| Sep 17, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.22% | 44,874 |
| Sep 16, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 3.21% | 40,400 |
| Sep 15, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.58% | 44,501 |
| Sep 12, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 1.14% | 11,631 |
| Sep 11, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 1.15% | 621 |
| Sep 10, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | 0.23% | 3,596 |
| Sep 9, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -2.92% | 3,075 |
| Sep 8, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -1.11% | 24,193 |
| Sep 5, 2025 | 0.44 | 0.45 | 0.42 | 0.45 | 0.45 | 3.21% | 48,494 |
| Sep 4, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -4.18% | 22,941 |
| Sep 3, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 22,421 |
| Sep 2, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | 1.12% | 14,809 |
| Sep 1, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 1.37% | 91,967 |
| Aug 29, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -0.23% | 6,664 |
| Aug 28, 2025 | 0.45 | 0.45 | 0.42 | 0.44 | 0.44 | 1.38% | 92,096 |
| Aug 27, 2025 | 0.44 | 0.45 | 0.42 | 0.43 | 0.43 | -2.03% | 45,783 |
| Aug 26, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | 0.91% | 75,711 |
| Aug 25, 2025 | 0.41 | 0.48 | 0.40 | 0.44 | 0.44 | 12.56% | 896,321 |
| Aug 22, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 1.56% | 31,899 |
| Aug 21, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -1.79% | 1,071 |
| Aug 20, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.82% | 15,090 |
| Aug 19, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.05% | 2,500 |
| Aug 18, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | 1.06% | 1,622 |
| Aug 15, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | 0.27% | 442 |
| Aug 14, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.34% | 31,216 |
| Aug 13, 2025 | 0.39 | 0.40 | 0.38 | 0.38 | 0.38 | 0.79% | 680 |
| Aug 12, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -4.03% | 17,964 |
| Aug 11, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 5.59% | 14,090 |
| Aug 8, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -3.34% | 18,929 |
| Aug 7, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 3.73% | 6,988 |
| Aug 6, 2025 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | -3.35% | 44,477 |
| Aug 5, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | 0.78% | 18,592 |
| Aug 4, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | -1.28% | 29,833 |
| Aug 1, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 0.26% | 14,205 |
| Jul 31, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | -1.77% | 11,119 |
| Jul 30, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -2.94% | 37,449 |
| Jul 29, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.00% | 28,501 |
| Jul 28, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.78% | 26,012 |
| Jul 25, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 0.77% | 5,746 |
| Jul 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.76% | 8,311 |
| Jul 23, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -0.76% | 27,387 |
| Jul 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.25% | 4 |
| Jul 21, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 24,087 |