EuropaCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.40	0.41	0.38	0.41	-	1.25%	918
Mar 4, 2026	0.39	0.41	0.39	0.40	0.40	2.56%	15,656
Mar 3, 2026	0.39	0.40	0.38	0.39	0.39	-	14,729
Mar 2, 2026	0.41	0.41	0.39	0.39	0.39	-5.34%	19,289
Feb 27, 2026	0.41	0.41	0.39	0.41	0.41	-0.24%	9,972
Feb 26, 2026	0.41	0.41	0.39	0.41	0.41	1.23%	6,902
Feb 25, 2026	0.40	0.41	0.40	0.41	0.41	0.99%	15,678
Feb 24, 2026	0.39	0.41	0.39	0.40	0.40	-1.46%	30,911
Feb 23, 2026	0.41	0.41	0.38	0.41	0.41	-0.73%	54,678
Feb 20, 2026	0.41	0.41	0.40	0.41	0.41	-	39,086
Feb 19, 2026	0.42	0.42	0.41	0.41	0.41	-2.59%	5,603
Feb 18, 2026	0.42	0.43	0.42	0.42	0.42	1.92%	4,851
Feb 17, 2026	0.44	0.44	0.42	0.42	0.42	-5.24%	98,126
Feb 16, 2026	0.45	0.45	0.42	0.44	0.44	-2.44%	65,979
Feb 13, 2026	0.43	0.45	0.42	0.45	0.45	4.65%	67,595
Feb 12, 2026	0.45	0.46	0.42	0.43	0.43	-5.29%	54,209
Feb 11, 2026	0.46	0.46	0.43	0.45	0.45	-1.30%	42,294
Feb 10, 2026	0.47	0.47	0.44	0.46	0.46	-1.08%	52,260
Feb 9, 2026	0.46	0.47	0.45	0.47	0.47	1.09%	32,254
Feb 6, 2026	0.46	0.47	0.44	0.46	0.46	-0.86%	48,365
Feb 5, 2026	0.45	0.47	0.44	0.46	0.46	3.34%	59,704
Feb 4, 2026	0.45	0.45	0.44	0.45	0.45	-0.88%	7,919
Feb 3, 2026	0.43	0.45	0.43	0.45	0.45	5.35%	22,243
Feb 2, 2026	0.43	0.45	0.43	0.43	0.43	-2.27%	16,378
Jan 30, 2026	0.43	0.44	0.42	0.44	0.44	4.76%	20,035
Jan 29, 2026	0.42	0.44	0.42	0.42	0.42	0.48%	16,424
Jan 28, 2026	0.43	0.43	0.41	0.42	0.42	-1.65%	6,940
Jan 27, 2026	0.43	0.43	0.40	0.43	0.43	-1.16%	29,032
Jan 26, 2026	0.43	0.43	0.42	0.43	0.43	-2.05%	19,245
Jan 23, 2026	0.44	0.44	0.43	0.44	0.44	-1.35%	8,391
Jan 22, 2026	0.45	0.45	0.43	0.45	0.45	1.37%	36,498
Jan 21, 2026	0.43	0.44	0.43	0.44	0.44	3.29%	10,399
Jan 20, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	9,250
Jan 19, 2026	0.42	0.43	0.42	0.43	0.43	1.18%	28,815
Jan 16, 2026	0.42	0.43	0.42	0.43	0.43	-	6,077
Jan 15, 2026	0.42	0.43	0.42	0.43	0.43	-2.07%	9,158
Jan 14, 2026	0.44	0.44	0.42	0.43	0.43	-0.91%	6,940
Jan 13, 2026	0.44	0.45	0.40	0.44	0.44	-0.68%	76,148
Jan 12, 2026	0.47	0.47	0.44	0.44	0.44	-8.88%	107,798
Jan 9, 2026	0.50	0.52	0.48	0.48	0.48	-2.62%	72,843
Jan 8, 2026	0.51	0.52	0.46	0.50	0.50	0.61%	124,671
Jan 7, 2026	0.48	0.49	0.47	0.49	0.49	7.39%	92,839
Jan 6, 2026	0.44	0.48	0.43	0.46	0.46	4.78%	92,106
Jan 5, 2026	0.46	0.46	0.44	0.44	0.44	-4.36%	37,246
Jan 2, 2026	0.47	0.47	0.44	0.46	0.46	-0.22%	31,823
Dec 31, 2025	0.48	0.48	0.44	0.46	0.46	-0.86%	45,187
Dec 30, 2025	0.43	0.47	0.43	0.46	0.46	5.22%	185,069
Dec 29, 2025	0.36	0.44	0.36	0.44	0.44	20.82%	254,047
Dec 24, 2025	0.37	0.37	0.36	0.37	0.37	-1.35%	6,379
Dec 23, 2025	0.38	0.38	0.34	0.37	0.37	1.09%	88,174
Dec 22, 2025	0.38	0.38	0.37	0.37	0.37	-2.40%	44,861
Dec 19, 2025	0.39	0.39	0.36	0.38	0.38	-2.85%	55,349
Dec 18, 2025	0.40	0.40	0.38	0.39	0.39	0.52%	39,601
Dec 17, 2025	0.41	0.41	0.38	0.38	0.38	-5.88%	38,397
Dec 16, 2025	0.40	0.43	0.39	0.41	0.41	0.99%	91,013
Dec 15, 2025	0.40	0.40	0.39	0.40	0.40	2.54%	38,810
Dec 12, 2025	0.38	0.40	0.38	0.39	0.39	1.03%	30,921
Dec 11, 2025	0.41	0.41	0.39	0.39	0.39	-1.27%	613
Dec 10, 2025	0.39	0.41	0.38	0.40	0.40	0.51%	14,139
Dec 9, 2025	0.38	0.39	0.38	0.39	0.39	2.88%	1,795
Dec 8, 2025	0.39	0.39	0.38	0.38	0.38	-	4,381
Dec 5, 2025	0.39	0.40	0.38	0.38	0.38	-2.05%	9,402
Dec 4, 2025	0.40	0.40	0.38	0.39	0.39	-1.27%	9,636
Dec 3, 2025	0.40	0.40	0.38	0.40	0.40	-0.25%	12,966
Dec 2, 2025	0.40	0.40	0.40	0.40	0.40	0.25%	1
Dec 1, 2025	0.40	0.40	0.39	0.40	0.40	-1.25%	5,781
Nov 28, 2025	0.40	0.40	0.39	0.40	0.40	-0.25%	5,865
Nov 27, 2025	0.40	0.40	0.39	0.40	0.40	0.50%	5,871
Nov 26, 2025	0.40	0.40	0.39	0.40	0.40	-0.25%	5,065
Nov 25, 2025	0.39	0.40	0.39	0.40	0.40	-0.25%	6,930
Nov 24, 2025	0.41	0.41	0.40	0.40	0.40	-2.20%	8,213
Nov 21, 2025	0.41	0.41	0.40	0.41	0.41	-0.24%	3,658
Nov 20, 2025	0.41	0.41	0.40	0.41	0.41	0.74%	2,707
Nov 19, 2025	0.39	0.42	0.39	0.41	0.41	4.62%	18,341
Nov 18, 2025	0.40	0.40	0.38	0.39	0.39	-2.50%	8,958
Nov 17, 2025	0.40	0.42	0.39	0.40	0.40	-1.23%	10,875
Nov 14, 2025	0.42	0.42	0.41	0.41	0.41	-3.80%	5,480
Nov 13, 2025	0.42	0.42	0.41	0.42	0.42	1.20%	12,590
Nov 12, 2025	0.42	0.42	0.40	0.42	0.42	-0.24%	6,520
Nov 11, 2025	0.40	0.42	0.40	0.42	0.42	4.25%	38,345
Nov 10, 2025	0.39	0.40	0.39	0.40	0.40	1.01%	12,728
Nov 7, 2025	0.42	0.42	0.40	0.40	0.40	-5.04%	11,524
Nov 6, 2025	0.42	0.42	0.41	0.42	0.42	-	16,367
Nov 5, 2025	0.41	0.42	0.41	0.42	0.42	-0.24%	16,289
Nov 4, 2025	0.42	0.43	0.41	0.42	0.42	-	6,907
Nov 3, 2025	0.42	0.44	0.41	0.42	0.42	-0.24%	20,489
Oct 31, 2025	0.42	0.42	0.41	0.42	0.42	-0.95%	5,668
Oct 30, 2025	0.42	0.42	0.41	0.42	0.42	0.24%	6,773
Oct 29, 2025	0.43	0.43	0.41	0.42	0.42	0.48%	4,765
Oct 28, 2025	0.42	0.42	0.41	0.42	0.42	1.45%	7,926
Oct 27, 2025	0.43	0.43	0.41	0.41	0.41	-0.72%	5,970
Oct 24, 2025	0.41	0.43	0.41	0.42	0.42	0.72%	9,806
Oct 23, 2025	0.43	0.44	0.41	0.41	0.41	-4.61%	16,433
Oct 22, 2025	0.44	0.44	0.43	0.43	0.43	-0.91%	762
Oct 21, 2025	0.44	0.44	0.43	0.44	0.44	-0.23%	5,184
Oct 20, 2025	0.45	0.45	0.43	0.44	0.44	-2.44%	11,176
Oct 17, 2025	0.45	0.45	0.42	0.45	0.45	2.27%	12,562
Oct 16, 2025	0.44	0.46	0.43	0.44	0.44	0.69%	45,198
Oct 15, 2025	0.43	0.44	0.42	0.44	0.44	2.10%	17,282
Oct 14, 2025	0.43	0.43	0.42	0.43	0.43	-0.93%	13,247