Evrofarma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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