Ease2pay N.V. (FRA:DOC2)
Germany
· Delayed Price · Currency is EUR 0.456
0.00 (0.00%)
At close: Dec 4, 2025
Ease2pay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.10% | - |
| Dec 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 3, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.01% | - |
| Dec 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.89% | - |
| Dec 1, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -4.25% | - |
| Nov 28, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Nov 27, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.21% | - |
| Nov 26, 2025 | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | 6.33% | - |
| Nov 25, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.21% | - |
| Nov 24, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 5.85% | - |
| Nov 21, 2025 | 0.47 | 0.47 | 0.43 | 0.43 | 0.43 | -8.37% | - |
| Nov 20, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 2.87% | - |
| Nov 19, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Nov 18, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.66% | - |
| Nov 17, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.08% | - |
| Nov 14, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -2.12% | - |
| Nov 13, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | - |
| Nov 12, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 3.03% | - |
| Nov 11, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -2.12% | - |
| Nov 10, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.21% | - |
| Nov 7, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.07% | - |
| Nov 6, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.03% | - |
| Nov 5, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.80% | - |
| Nov 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Nov 3, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.22% | - |
| Oct 31, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Oct 30, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 2.08% | - |
| Oct 29, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -3.22% | - |
| Oct 28, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 2.05% | - |
| Oct 27, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 1.25% | - |
| Oct 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Oct 23, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.84% | - |
| Oct 22, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 3.47% | - |
| Oct 21, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44% | - |
| Oct 20, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -2.55% | - |
| Oct 17, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.28% | - |
| Oct 16, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.23% | - |
| Oct 15, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.61% | - |
| Oct 14, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -0.81% | - |
| Oct 13, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 3.99% | - |
| Oct 10, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 3.48% | - |
| Oct 9, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.00% | - |
| Oct 8, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 2.04% | - |
| Oct 7, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.56% | - |
| Oct 6, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.58% | - |
| Oct 3, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.14% | - |
| Oct 2, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Oct 1, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.24% | - |
| Sep 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.89% | - |
| Sep 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.22% | - |
| Sep 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.22% | - |
| Sep 25, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 0.45% | - |
| Sep 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Sep 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.67% | - |
| Sep 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.22% | - |
| Sep 19, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Sep 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.04% | - |
| Sep 17, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Sep 16, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 3.27% | - |
| Sep 15, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.61% | - |
| Sep 12, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.16% | - |
| Sep 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.42% | - |
| Sep 10, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Sep 9, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -2.97% | - |
| Sep 8, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.10% | - |
| Sep 5, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Sep 4, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -4.25% | - |
| Sep 3, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.13% | - |
| Sep 2, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.14% | - |
| Sep 1, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.39% | - |
| Aug 29, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.23% | - |
| Aug 28, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.41% | - |
| Aug 27, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.07% | - |
| Aug 26, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 0.93% | - |
| Aug 25, 2025 | 0.38 | 0.43 | 0.38 | 0.43 | 0.43 | 12.53% | - |
| Aug 22, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.59% | - |
| Aug 21, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.82% | - |
| Aug 20, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.86% | - |
| Aug 19, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 1.07% | - |
| Aug 18, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.08% | - |
| Aug 15, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.27% | - |
| Aug 14, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -2.39% | - |
| Aug 13, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 0.80% | - |
| Aug 12, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -4.10% | - |
| Aug 11, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 5.69% | - |
| Aug 8, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -3.40% | - |
| Aug 7, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 3.80% | - |
| Aug 6, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -3.41% | - |
| Aug 5, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.79% | - |
| Aug 4, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.05% | - |
| Aug 1, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Jul 31, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -1.80% | - |
| Jul 30, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.75% | - |
| Jul 29, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.78% | - |
| Jul 28, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.81% | - |
| Jul 25, 2025 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | 0.78% | - |
| Jul 24, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -0.78% | - |
| Jul 23, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | -0.77% | - |
| Jul 22, 2025 | 0.39 | 0.39 | 0.37 | 0.39 | 0.39 | 0.26% | - |
| Jul 21, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -0.26% | - |