EuropaCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.38	0.38	0.36	0.36	0.36	-4.81%	10,853
Sep 4, 2025	0.36	0.37	0.36	0.37	0.37	5.06%	8,309
Sep 3, 2025	0.37	0.37	0.35	0.36	0.36	-4.81%	33,875
Sep 2, 2025	0.38	0.38	0.37	0.37	0.37	-0.27%	3,993
Sep 1, 2025	0.37	0.38	0.36	0.38	0.38	-1.06%	9,455
Aug 29, 2025	0.38	0.39	0.37	0.38	0.38	-1.30%	19,909
Aug 28, 2025	0.38	0.38	0.38	0.38	0.38	0.52%	9,643
Aug 27, 2025	0.38	0.38	0.37	0.38	0.38	-	11,748
Aug 26, 2025	0.40	0.40	0.37	0.38	0.38	2.96%	19,115
Aug 25, 2025	0.42	0.42	0.37	0.37	0.37	-9.07%	88,213
Aug 22, 2025	0.41	0.41	0.40	0.41	0.41	-1.69%	22,299
Aug 21, 2025	0.40	0.42	0.40	0.42	0.42	3.75%	1,980
Aug 20, 2025	0.42	0.42	0.40	0.40	0.40	-0.25%	24,760
Aug 19, 2025	0.43	0.43	0.40	0.40	0.40	1.26%	46,045
Aug 18, 2025	0.41	0.42	0.40	0.40	0.40	-4.35%	15,186
Aug 15, 2025	0.41	0.41	0.40	0.41	0.41	0.49%	13,647
Aug 14, 2025	0.41	0.43	0.39	0.41	0.41	-0.96%	50,752
Aug 13, 2025	0.44	0.44	0.42	0.42	0.42	-5.02%	11,577
Aug 12, 2025	0.44	0.44	0.41	0.44	0.44	-1.13%	5,590
Aug 11, 2025	0.41	0.45	0.41	0.44	0.44	8.05%	52,489
Aug 8, 2025	0.42	0.43	0.40	0.41	0.41	-1.44%	25,070
Aug 7, 2025	0.42	0.42	0.40	0.42	0.42	-0.48%	19,064
Aug 6, 2025	0.40	0.42	0.39	0.42	0.42	4.50%	25,799
Aug 5, 2025	0.43	0.43	0.39	0.40	0.40	-6.54%	85,530
Aug 4, 2025	0.43	0.44	0.42	0.43	0.43	-3.60%	31,257
Aug 1, 2025	0.48	0.48	0.42	0.44	0.44	-7.88%	54,893
Jul 31, 2025	0.50	0.51	0.45	0.48	0.48	-4.37%	78,537
Jul 30, 2025	0.46	0.52	0.46	0.50	0.50	5.44%	291,269
Jul 29, 2025	0.48	0.48	0.47	0.48	0.48	-1.65%	17,332
Jul 28, 2025	0.49	0.49	0.47	0.49	0.49	8.00%	40,732
Jul 25, 2025	0.47	0.48	0.44	0.45	0.45	-5.06%	56,203
Jul 24, 2025	0.47	0.49	0.47	0.47	0.47	-0.84%	8,284
Jul 23, 2025	0.48	0.48	0.47	0.48	0.48	-0.21%	6,504
Jul 22, 2025	0.49	0.49	0.47	0.48	0.48	-1.24%	17,876
Jul 21, 2025	0.46	0.49	0.46	0.49	0.49	6.36%	36,510
Jul 18, 2025	0.46	0.46	0.46	0.46	0.46	-1.51%	11,276
Jul 17, 2025	0.46	0.46	0.45	0.46	0.46	0.65%	2,367
Jul 16, 2025	0.46	0.46	0.45	0.46	0.46	-0.86%	8,317
Jul 15, 2025	0.43	0.46	0.43	0.46	0.46	7.16%	21,779
Jul 14, 2025	0.43	0.44	0.43	0.43	0.43	-	1,539
Jul 11, 2025	0.44	0.45	0.43	0.43	0.43	-1.59%	11,197
Jul 10, 2025	0.46	0.46	0.44	0.44	0.44	-3.93%	1,034
Jul 9, 2025	0.46	0.46	0.44	0.46	0.46	0.22%	2,405
Jul 8, 2025	0.46	0.46	0.44	0.46	0.46	-0.87%	15,365
Jul 7, 2025	0.43	0.46	0.43	0.46	0.46	-	15,239
Jul 4, 2025	0.46	0.46	0.46	0.46	0.46	-0.65%	1,101
Jul 3, 2025	0.46	0.46	0.46	0.46	0.46	0.87%	1,364
Jul 2, 2025	0.47	0.47	0.46	0.46	0.46	-1.50%	1,471
Jul 1, 2025	0.47	0.47	0.46	0.47	0.47	-0.43%	4,115
Jun 30, 2025	0.46	0.48	0.46	0.47	0.47	2.18%	20,771