Evrofarma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	2.55	2.56	2.51	2.56	2.56	-0.78%	3,981
Sep 3, 2025	2.58	2.59	2.50	2.58	2.58	-1.90%	9,562
Sep 2, 2025	2.70	2.72	2.63	2.63	2.63	-1.87%	10,052
Sep 1, 2025	2.68	2.69	2.62	2.68	2.68	-	3,550
Aug 29, 2025	2.65	2.68	2.62	2.68	2.68	-1.47%	2,470
Aug 28, 2025	2.71	2.76	2.62	2.72	2.72	-1.45%	8,457
Aug 27, 2025	2.76	2.77	2.70	2.76	2.76	-0.72%	5,240
Aug 26, 2025	2.87	2.89	2.71	2.78	2.78	-3.14%	36,937
Aug 25, 2025	2.84	2.89	2.82	2.87	2.87	-0.35%	5,192
Aug 22, 2025	2.89	2.92	2.82	2.88	2.88	-0.35%	24,584
Aug 21, 2025	2.82	2.90	2.77	2.89	2.89	2.48%	12,795
Aug 20, 2025	2.72	2.82	2.68	2.82	2.82	3.68%	14,134
Aug 19, 2025	2.75	2.75	2.68	2.72	2.72	-1.09%	1,342
Aug 18, 2025	2.80	2.80	2.70	2.75	2.70	-	4,863
Aug 14, 2025	2.69	2.77	2.69	2.75	2.70	1.48%	6,477
Aug 13, 2025	2.64	2.75	2.64	2.71	2.66	1.12%	10,439
Aug 12, 2025	2.69	2.71	2.66	2.68	2.63	-1.11%	5,234
Aug 11, 2025	2.65	2.73	2.61	2.71	2.66	1.50%	15,766
Aug 8, 2025	2.67	2.73	2.62	2.67	2.62	-1.48%	9,889
Aug 7, 2025	2.60	2.74	2.60	2.71	2.66	1.88%	4,300
Aug 6, 2025	2.67	2.70	2.64	2.66	2.61	-0.75%	4,638
Aug 5, 2025	2.69	2.73	2.67	2.68	2.63	-1.83%	4,401
Aug 4, 2025	2.73	2.73	2.66	2.73	2.68	-	10,192
Aug 1, 2025	2.79	2.80	2.68	2.73	2.68	-0.73%	18,121
Jul 31, 2025	2.61	2.76	2.61	2.75	2.70	4.17%	15,576
Jul 30, 2025	2.74	2.75	2.64	2.64	2.59	-3.30%	6,504
Jul 29, 2025	2.53	2.75	2.53	2.73	2.68	7.91%	46,824
Jul 28, 2025	2.49	2.54	2.46	2.53	2.48	0.80%	38,035
Jul 25, 2025	2.44	2.51	2.40	2.51	2.46	2.87%	25,515
Jul 24, 2025	2.40	2.44	2.36	2.44	2.40	1.67%	5,991
Jul 23, 2025	2.39	2.43	2.37	2.40	2.36	1.27%	11,460
Jul 22, 2025	2.35	2.41	2.35	2.37	2.33	-1.25%	8,330
Jul 21, 2025	2.39	2.40	2.33	2.40	2.36	-0.41%	24,145
Jul 18, 2025	2.39	2.42	2.35	2.41	2.37	-	10,195
Jul 17, 2025	2.39	2.44	2.35	2.41	2.37	1.26%	20,547
Jul 16, 2025	2.33	2.41	2.29	2.38	2.34	1.71%	28,570
Jul 15, 2025	2.29	2.34	2.25	2.34	2.30	3.54%	25,820
Jul 14, 2025	2.24	2.28	2.20	2.26	2.22	0.44%	13,347
Jul 11, 2025	2.33	2.34	2.23	2.25	2.21	-4.26%	36,969
Jul 10, 2025	2.20	2.36	2.14	2.35	2.31	7.31%	50,899
Jul 9, 2025	2.07	2.20	2.07	2.19	2.15	5.80%	26,879
Jul 8, 2025	2.13	2.13	2.07	2.07	2.03	-1.43%	6,768
Jul 7, 2025	2.12	2.13	2.07	2.10	2.06	-2.33%	5,581
Jul 4, 2025	2.10	2.15	2.03	2.15	2.11	0.47%	28,462
Jul 3, 2025	2.12	2.14	2.09	2.14	2.10	0.47%	4,198
Jul 2, 2025	2.14	2.14	2.08	2.13	2.09	0.47%	5,433
Jul 1, 2025	2.11	2.14	2.06	2.12	2.08	0.95%	4,869
Jun 30, 2025	2.02	2.10	2.02	2.10	2.06	1.45%	4,919
Jun 27, 2025	2.09	2.09	2.00	2.07	2.03	-0.96%	33,375
Jun 26, 2025	2.07	2.10	2.04	2.09	2.05	0.97%	6,775