EuropaCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.38	0.38	0.36	0.37	-	-1.06%	2,721
Apr 27, 2026	0.38	0.39	0.38	0.38	0.38	-	1,057
Apr 24, 2026	0.39	0.39	0.36	0.38	0.38	-3.08%	39,833
Apr 23, 2026	0.39	0.39	0.39	0.39	0.39	-1.02%	7,279
Apr 22, 2026	0.38	0.39	0.38	0.39	0.39	-0.25%	1,661
Apr 21, 2026	0.40	0.40	0.38	0.40	0.40	-1.25%	738
Apr 20, 2026	0.40	0.40	0.38	0.40	0.40	2.56%	19,605
Apr 17, 2026	0.38	0.39	0.38	0.39	0.39	1.30%	14,318
Apr 16, 2026	0.39	0.39	0.38	0.39	0.39	0.26%	15,315
Apr 15, 2026	0.38	0.38	0.38	0.38	0.38	0.52%	643
Apr 14, 2026	0.38	0.38	0.38	0.38	0.38	0.26%	5,909
Apr 13, 2026	0.38	0.38	0.38	0.38	0.38	0.53%	667
Apr 10, 2026	0.38	0.38	0.38	0.38	0.38	1.34%	12,329
Apr 9, 2026	0.37	0.38	0.37	0.37	0.37	0.54%	3,680
Apr 8, 2026	0.37	0.38	0.37	0.37	0.37	-	2,919
Apr 7, 2026	0.38	0.38	0.37	0.37	0.37	0.27%	10,551
Apr 2, 2026	0.37	0.37	0.37	0.37	0.37	-2.11%	13,410
Apr 1, 2026	0.38	0.38	0.37	0.38	0.38	0.80%	5,945
Mar 31, 2026	0.38	0.38	0.37	0.38	0.38	-	706
Mar 30, 2026	0.38	0.38	0.37	0.38	0.38	-0.79%	11,827
Mar 27, 2026	0.38	0.38	0.38	0.38	0.38	-	1
Mar 26, 2026	0.38	0.38	0.38	0.38	0.38	-	5,550
Mar 25, 2026	0.38	0.38	0.38	0.38	0.38	-	302
Mar 24, 2026	0.38	0.38	0.37	0.38	0.38	-0.79%	6,511
Mar 23, 2026	0.37	0.38	0.37	0.38	0.38	-0.52%	4,281
Mar 20, 2026	0.38	0.38	0.38	0.38	0.38	1.32%	1,009
Mar 19, 2026	0.39	0.39	0.38	0.38	0.38	-0.52%	6,386
Mar 18, 2026	0.38	0.38	0.38	0.38	0.38	0.53%	8,064
Mar 17, 2026	0.38	0.38	0.37	0.38	0.38	-0.52%	9,980
Mar 16, 2026	0.38	0.38	0.37	0.38	0.38	-	2,561
Mar 13, 2026	0.39	0.39	0.38	0.38	0.38	-2.06%	30,342
Mar 12, 2026	0.39	0.40	0.39	0.39	0.39	-0.77%	17,071
Mar 11, 2026	0.39	0.40	0.38	0.39	0.39	-0.25%	4,924
Mar 10, 2026	0.39	0.39	0.39	0.39	0.39	-1.01%	17,617
Mar 9, 2026	0.38	0.40	0.38	0.40	0.40	-0.50%	4,859
Mar 6, 2026	0.39	0.40	0.38	0.40	0.40	-0.25%	1,447
Mar 5, 2026	0.40	0.41	0.38	0.40	0.40	-	6,434
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