Skip to main content
Ease2pay N.V. (AMS:EAS2P)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
0.385
0.00 (0.00%)
Mar 6, 2026, 4:40 PM CET

Ease2pay Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.390.390.390.39--732
Mar 5, 20260.390.400.380.390.39-1.28%17,697
Mar 4, 20260.400.400.380.390.39-2.50%27,122
Mar 3, 20260.400.410.400.400.40-0.25%31,413
Mar 2, 20260.410.420.400.400.40-0.25%9,076
Feb 27, 20260.400.420.400.400.402.03%13,591
Feb 26, 20260.400.400.390.390.39-2.96%3,440
Feb 25, 20260.390.410.390.410.41-0.73%8,079
Feb 24, 20260.410.410.400.410.413.02%3,059
Feb 23, 20260.390.410.390.400.40-0.75%4,170
Feb 20, 20260.410.410.400.400.40-2.20%5,168
Feb 19, 20260.410.410.410.410.412.25%306
Feb 18, 20260.380.410.380.400.40-2.44%11,942
Feb 17, 20260.400.410.400.410.413.02%24,068
Feb 16, 20260.390.410.390.400.40-0.50%18,623
Feb 13, 20260.400.400.400.400.40-3.38%1,669
Feb 12, 20260.390.430.380.410.416.15%78,827
Feb 11, 20260.420.420.390.390.39-4.65%38,275
Feb 10, 20260.410.410.410.410.411.24%77,006
Feb 9, 20260.400.410.400.400.400.50%2,116
Feb 6, 20260.420.420.380.400.40-2.19%87,410
Feb 5, 20260.420.420.410.410.412.49%2,769
Feb 4, 20260.410.420.400.400.40-2.43%19,006
Feb 3, 20260.410.420.410.410.41-2.61%6,813
Feb 2, 20260.420.420.420.420.42-1.40%37,565
Jan 30, 20260.430.430.420.430.43-0.47%133,375
Jan 29, 20260.430.440.420.430.430.47%90,409
Jan 28, 20260.430.430.430.430.430.23%3,542
Jan 27, 20260.430.430.430.430.430.23%17,365
Jan 26, 20260.430.440.420.430.430.24%5,835
Jan 23, 20260.420.440.420.430.430.95%45,104
Jan 22, 20260.430.440.420.420.42-39,628
Jan 21, 20260.430.430.420.420.421.20%2,868
Jan 20, 20260.420.420.410.420.42-0.95%15,813
Jan 19, 20260.430.440.420.420.42-2.33%19,805
Jan 16, 20260.440.440.430.430.43-2.05%28,827
Jan 15, 20260.440.450.430.440.44-0.90%93,824
Jan 14, 20260.430.450.430.440.440.68%2,128
Jan 13, 20260.440.440.440.440.44-3,442
Jan 12, 20260.450.450.440.440.44-1.35%33,243
Jan 9, 20260.440.450.430.450.451.36%23,680
Jan 8, 20260.440.440.420.440.44-0.68%11,355
Jan 7, 20260.450.450.440.440.44-0.45%15,582
Jan 6, 20260.450.450.450.450.45-0.89%4,643
Jan 5, 20260.460.460.440.450.45-1.54%8,209
Jan 2, 20260.440.460.440.460.460.22%11,554
Dec 31, 20250.450.460.450.460.463.41%6,508
Dec 30, 20250.450.450.440.440.44-2.22%1,687
Dec 29, 20250.450.450.440.450.451.35%381
Dec 24, 20250.450.450.440.440.44-2.42%11,433
Dec 23, 20250.440.460.440.460.463.41%5,395
Dec 22, 20250.460.460.440.440.44-3.93%27,228
Dec 19, 20250.460.460.450.460.461.33%2,218
Dec 18, 20250.450.460.450.450.45-5,309
Dec 17, 20250.450.450.450.450.452.73%30
Dec 16, 20250.440.440.440.440.44-0.90%5,050
Dec 15, 20250.460.460.440.440.44-1.33%9,953
Dec 12, 20250.460.490.440.450.452.27%52,340
Dec 11, 20250.460.460.440.440.44-1,500
Dec 10, 20250.440.440.440.440.44-718
Dec 9, 20250.450.460.440.440.44-2.44%12,740
Dec 8, 20250.460.460.450.450.45-1.96%7,160
Dec 5, 20250.450.460.450.460.460.22%185
Dec 4, 20250.460.460.460.460.46-1.29%4,059
Dec 3, 20250.470.470.470.470.472.20%1,019
Dec 2, 20250.450.460.450.460.46-1.09%3,528
Dec 1, 20250.480.480.460.460.46-4.17%4,829
Nov 28, 20250.480.480.460.480.48-33,597
Nov 27, 20250.470.490.460.480.480.21%27,932
Nov 26, 20250.450.480.440.480.486.44%17,621
Nov 25, 20250.450.460.450.450.45-2.39%5,970
Nov 24, 20250.440.460.440.460.465.98%9,489
Nov 21, 20250.480.480.430.440.44-8.42%33,458
Nov 20, 20250.460.480.460.480.482.81%11,011
Nov 19, 20250.460.460.460.460.46-2,305
Nov 18, 20250.460.460.460.460.46-0.65%926
Nov 17, 20250.470.470.460.470.47-1.06%4,984
Nov 14, 20250.480.480.470.470.47-2.08%32,610
Nov 13, 20250.490.490.480.480.48-1.03%1,548
Nov 12, 20250.490.490.480.490.492.97%6,612
Nov 11, 20250.480.480.470.470.47-2.08%20,809
Nov 10, 20250.490.490.480.480.48-0.21%28,910
Nov 7, 20250.490.490.480.480.48-2.03%25,270
Nov 6, 20250.500.500.490.490.49-1.60%13,843
Nov 5, 20250.500.500.500.500.50-0.40%2,602
Nov 4, 20250.500.510.500.500.50-0.79%18,417
Nov 3, 20250.500.510.500.510.511.20%5,375
Oct 31, 20250.500.510.500.500.50-2,492
Oct 30, 20250.500.510.500.500.502.04%4,942
Oct 29, 20250.510.510.490.490.49-3.16%151,014
Oct 28, 20250.500.510.500.510.512.02%58,048
Oct 27, 20250.500.500.490.500.501.22%9,197
Oct 24, 20250.490.500.480.490.49-19,552
Oct 23, 20250.490.500.480.490.490.82%11,248
Oct 22, 20250.500.500.480.490.493.40%7,377
Oct 21, 20250.480.480.470.470.470.43%26,450
Oct 20, 20250.490.490.470.470.47-2.50%14,095
Oct 17, 20250.490.490.480.480.48-2.24%73,107
Oct 16, 20250.500.510.490.490.49-1.21%53,513
Oct 15, 20250.490.520.490.500.50-0.60%50,449