Evrofarma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	2.67	2.79	2.67	2.74	2.74	-0.36%	1,190
Oct 23, 2025	2.71	2.76	2.63	2.75	2.75	2.23%	11,376
Oct 22, 2025	2.66	2.69	2.59	2.69	2.69	1.89%	6,456
Oct 21, 2025	2.55	2.64	2.52	2.64	2.64	3.94%	6,773
Oct 20, 2025	2.49	2.54	2.47	2.54	2.54	3.25%	3,732
Oct 17, 2025	2.42	2.48	2.38	2.46	2.46	-1.60%	17,208
Oct 16, 2025	2.50	2.52	2.41	2.50	2.50	-0.79%	9,174
Oct 15, 2025	2.56	2.56	2.49	2.52	2.52	-0.79%	3,387
Oct 14, 2025	2.57	2.57	2.50	2.54	2.54	-1.55%	6,224
Oct 13, 2025	2.60	2.60	2.58	2.58	2.58	-0.77%	3,253
Oct 10, 2025	2.62	2.62	2.60	2.60	2.60	-1.89%	6,282
Oct 9, 2025	2.64	2.67	2.63	2.65	2.65	-	3,754
Oct 8, 2025	2.67	2.67	2.63	2.65	2.65	1.15%	1,932
Oct 7, 2025	2.63	2.63	2.62	2.62	2.62	-1.50%	3,458
Oct 6, 2025	2.63	2.66	2.63	2.66	2.66	-0.75%	2,638
Oct 3, 2025	2.66	2.70	2.66	2.68	2.68	0.75%	5,332
Oct 2, 2025	2.64	2.66	2.60	2.66	2.66	0.38%	10,334
Oct 1, 2025	2.63	2.65	2.60	2.65	2.65	1.92%	4,225
Sep 30, 2025	2.60	2.63	2.60	2.60	2.60	-	24,157
Sep 29, 2025	2.60	2.66	2.58	2.60	2.60	0.78%	16,744
Sep 26, 2025	2.54	2.58	2.51	2.58	2.58	-0.77%	11,593
Sep 25, 2025	2.60	2.63	2.54	2.60	2.60	-2.62%	7,883
Sep 24, 2025	2.60	2.67	2.60	2.67	2.67	1.14%	883
Sep 23, 2025	2.57	2.65	2.57	2.64	2.64	0.76%	2,227
Sep 22, 2025	2.59	2.62	2.59	2.62	2.62	-	446
Sep 19, 2025	2.69	2.69	2.62	2.62	2.62	-1.13%	6,443
Sep 18, 2025	2.64	2.65	2.62	2.65	2.65	1.15%	3,833
Sep 17, 2025	2.57	2.62	2.57	2.62	2.62	-	2,548
Sep 16, 2025	2.57	2.65	2.57	2.62	2.62	-	5,449
Sep 15, 2025	2.65	2.65	2.59	2.62	2.62	-	7,904
Sep 12, 2025	2.61	2.65	2.58	2.62	2.62	1.16%	6,166
Sep 11, 2025	2.54	2.60	2.53	2.59	2.59	-0.38%	1,880
Sep 10, 2025	2.56	2.62	2.52	2.60	2.60	-	15,543
Sep 9, 2025	2.55	2.60	2.54	2.60	2.60	1.56%	3,199
Sep 8, 2025	2.51	2.56	2.48	2.56	2.56	-	5,797
Sep 5, 2025	2.56	2.59	2.50	2.56	2.56	-	3,855
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