Skip to main content
EuropaCorp (EPA:ALECP)
France flag France · Delayed Price · Currency is EUR
0.382
-0.008 (-2.05%)
At close: Dec 5, 2025

EuropaCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.390.400.380.38--2.05%9,402
Dec 4, 20250.400.400.380.390.39-1.27%9,636
Dec 3, 20250.400.400.380.400.40-0.25%12,966
Dec 2, 20250.400.400.400.400.400.25%1
Dec 1, 20250.400.400.390.400.40-1.25%5,781
Nov 28, 20250.400.400.390.400.40-0.25%5,865
Nov 27, 20250.400.400.390.400.400.50%5,871
Nov 26, 20250.400.400.390.400.40-0.25%5,065
Nov 25, 20250.390.400.390.400.40-0.25%6,930
Nov 24, 20250.410.410.400.400.40-2.20%8,213
Nov 21, 20250.410.410.400.410.41-0.24%3,658
Nov 20, 20250.410.410.400.410.410.74%2,707
Nov 19, 20250.390.420.390.410.414.62%18,341
Nov 18, 20250.400.400.380.390.39-2.50%8,958
Nov 17, 20250.400.420.390.400.40-1.23%10,875
Nov 14, 20250.420.420.410.410.41-3.80%5,480
Nov 13, 20250.420.420.410.420.421.20%12,590
Nov 12, 20250.420.420.400.420.42-0.24%6,520
Nov 11, 20250.400.420.400.420.424.25%38,345
Nov 10, 20250.390.400.390.400.401.01%12,728
Nov 7, 20250.420.420.400.400.40-5.04%11,524
Nov 6, 20250.420.420.410.420.42-16,367
Nov 5, 20250.410.420.410.420.42-0.24%16,289
Nov 4, 20250.420.430.410.420.42-6,907
Nov 3, 20250.420.440.410.420.42-0.24%20,489
Oct 31, 20250.420.420.410.420.42-0.95%5,668
Oct 30, 20250.420.420.410.420.420.24%6,773
Oct 29, 20250.430.430.410.420.420.48%4,765
Oct 28, 20250.420.420.410.420.421.45%7,926
Oct 27, 20250.430.430.410.410.41-0.72%5,970
Oct 24, 20250.410.430.410.420.420.72%9,806
Oct 23, 20250.430.440.410.410.41-4.61%16,433
Oct 22, 20250.440.440.430.430.43-0.91%762
Oct 21, 20250.440.440.430.440.44-0.23%5,184
Oct 20, 20250.450.450.430.440.44-2.44%11,176
Oct 17, 20250.450.450.420.450.452.27%12,562
Oct 16, 20250.440.460.430.440.440.69%45,198
Oct 15, 20250.430.440.420.440.442.10%17,282
Oct 14, 20250.430.430.420.430.43-0.93%13,247
Oct 13, 20250.470.470.420.430.43-9.81%153,113
Oct 10, 20250.470.480.470.480.481.91%33,305
Oct 9, 20250.480.480.470.470.47-2.08%33,885
Oct 8, 20250.490.490.460.480.480.21%79,558
Oct 7, 20250.490.490.450.480.48-0.21%57,381
Oct 6, 20250.450.480.430.480.487.14%175,355
Oct 3, 20250.440.470.420.450.456.67%102,108
Oct 2, 20250.430.440.410.420.42-2.10%68,922
Oct 1, 20250.380.440.380.430.4316.26%300,760
Sep 30, 20250.370.380.350.370.37-0.27%8,401
Sep 29, 20250.360.370.350.370.373.93%41,832
Sep 26, 20250.360.360.340.360.36-0.28%8,294
Sep 25, 20250.350.360.350.360.361.71%10,341
Sep 24, 20250.360.360.350.350.35-3.31%5,168
Sep 23, 20250.370.370.340.360.36-1.89%71,454
Sep 22, 20250.340.380.340.370.378.82%48,931
Sep 19, 20250.360.370.340.340.34-6.08%25,952
Sep 18, 20250.370.370.350.360.36-3.72%22,517
Sep 17, 20250.370.380.350.380.38-0.27%43,943
Sep 16, 20250.380.380.380.380.38-1,704
Sep 15, 20250.370.380.370.380.38-0.26%613
Sep 12, 20250.370.380.370.380.382.44%19,559
Sep 11, 20250.370.370.360.370.370.54%5,855
Sep 10, 20250.370.370.360.370.37-0.54%4,116
Sep 9, 20250.360.370.360.370.372.50%13,979
Sep 8, 20250.370.370.360.360.361.12%6,936
Sep 5, 20250.380.380.360.360.36-4.81%10,853
Sep 4, 20250.360.370.360.370.375.06%8,309
Sep 3, 20250.370.370.350.360.36-4.81%33,875
Sep 2, 20250.380.380.370.370.37-0.27%3,993
Sep 1, 20250.370.380.360.380.38-1.06%9,455
Aug 29, 20250.380.390.370.380.38-1.30%19,909
Aug 28, 20250.380.380.380.380.380.52%9,643
Aug 27, 20250.380.380.370.380.38-11,748
Aug 26, 20250.400.400.370.380.382.96%19,115
Aug 25, 20250.420.420.370.370.37-9.07%88,213
Aug 22, 20250.410.410.400.410.41-1.69%22,299
Aug 21, 20250.400.420.400.420.423.75%1,980
Aug 20, 20250.420.420.400.400.40-0.25%24,760
Aug 19, 20250.430.430.400.400.401.26%46,045
Aug 18, 20250.410.420.400.400.40-4.35%15,186
Aug 15, 20250.410.410.400.410.410.49%13,647
Aug 14, 20250.410.430.390.410.41-0.96%50,752
Aug 13, 20250.440.440.420.420.42-5.02%11,577
Aug 12, 20250.440.440.410.440.44-1.13%5,590
Aug 11, 20250.410.450.410.440.448.05%52,489
Aug 8, 20250.420.430.400.410.41-1.44%25,070
Aug 7, 20250.420.420.400.420.42-0.48%19,064
Aug 6, 20250.400.420.390.420.424.50%25,799
Aug 5, 20250.430.430.390.400.40-6.54%85,530
Aug 4, 20250.430.440.420.430.43-3.60%31,257
Aug 1, 20250.480.480.420.440.44-7.88%54,893
Jul 31, 20250.500.510.450.480.48-4.37%78,537
Jul 30, 20250.460.520.460.500.505.44%291,269
Jul 29, 20250.480.480.470.480.48-1.65%17,332
Jul 28, 20250.490.490.470.490.498.00%40,732
Jul 25, 20250.470.480.440.450.45-5.06%56,203
Jul 24, 20250.470.490.470.470.47-0.84%8,284
Jul 23, 20250.480.480.470.480.48-0.21%6,504
Jul 22, 20250.490.490.470.480.48-1.24%17,876
Jul 21, 20250.460.490.460.490.496.36%36,510