EuropaCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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