EuropaCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 22, 2026	0.45	0.45	0.43	0.45	0.45	1.37%	36,498
Jan 21, 2026	0.43	0.44	0.43	0.44	0.44	3.29%	10,399
Jan 20, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	9,250
Jan 19, 2026	0.42	0.43	0.42	0.43	0.43	1.18%	28,815
Jan 16, 2026	0.42	0.43	0.42	0.43	0.43	-	6,077
Jan 15, 2026	0.42	0.43	0.42	0.43	0.43	-2.07%	9,158
Jan 14, 2026	0.44	0.44	0.42	0.43	0.43	-0.91%	6,940
Jan 13, 2026	0.44	0.45	0.40	0.44	0.44	-0.68%	76,148
Jan 12, 2026	0.47	0.47	0.44	0.44	0.44	-8.88%	107,798
Jan 9, 2026	0.50	0.52	0.48	0.48	0.48	-2.62%	72,843
Jan 8, 2026	0.51	0.52	0.46	0.50	0.50	0.61%	124,671
Jan 7, 2026	0.48	0.49	0.47	0.49	0.49	7.39%	92,839
Jan 6, 2026	0.44	0.48	0.43	0.46	0.46	4.78%	92,106
Jan 5, 2026	0.46	0.46	0.44	0.44	0.44	-4.36%	37,246
Jan 2, 2026	0.47	0.47	0.44	0.46	0.46	-0.22%	31,823
Dec 31, 2025	0.48	0.48	0.44	0.46	0.46	-0.86%	45,187
Dec 30, 2025	0.43	0.47	0.43	0.46	0.46	5.22%	185,069
Dec 29, 2025	0.36	0.44	0.36	0.44	0.44	20.82%	254,047
Dec 24, 2025	0.37	0.37	0.36	0.37	0.37	-1.35%	6,379
Dec 23, 2025	0.38	0.38	0.34	0.37	0.37	1.09%	88,174
Dec 22, 2025	0.38	0.38	0.37	0.37	0.37	-2.40%	44,861
Dec 19, 2025	0.39	0.39	0.36	0.38	0.38	-2.85%	55,349
Dec 18, 2025	0.40	0.40	0.38	0.39	0.39	0.52%	39,601
Dec 17, 2025	0.41	0.41	0.38	0.38	0.38	-5.88%	38,397
Dec 16, 2025	0.40	0.43	0.39	0.41	0.41	0.99%	91,013
Dec 15, 2025	0.40	0.40	0.39	0.40	0.40	2.54%	38,810
Dec 12, 2025	0.38	0.40	0.38	0.39	0.39	1.03%	30,921
Dec 11, 2025	0.41	0.41	0.39	0.39	0.39	-1.27%	613
Dec 10, 2025	0.39	0.41	0.38	0.40	0.40	0.51%	14,139
Dec 9, 2025	0.38	0.39	0.38	0.39	0.39	2.88%	1,795
Dec 8, 2025	0.39	0.39	0.38	0.38	0.38	-	4,381
Dec 5, 2025	0.39	0.40	0.38	0.38	0.38	-2.05%	9,402
Dec 4, 2025	0.40	0.40	0.38	0.39	0.39	-1.27%	9,636
Dec 3, 2025	0.40	0.40	0.38	0.40	0.40	-0.25%	12,966
Dec 2, 2025	0.40	0.40	0.40	0.40	0.40	0.25%	1
Dec 1, 2025	0.40	0.40	0.39	0.40	0.40	-1.25%	5,781
Nov 28, 2025	0.40	0.40	0.39	0.40	0.40	-0.25%	5,865
Nov 27, 2025	0.40	0.40	0.39	0.40	0.40	0.50%	5,871
Nov 26, 2025	0.40	0.40	0.39	0.40	0.40	-0.25%	5,065
Nov 25, 2025	0.39	0.40	0.39	0.40	0.40	-0.25%	6,930
Nov 24, 2025	0.41	0.41	0.40	0.40	0.40	-2.20%	8,213
Nov 21, 2025	0.41	0.41	0.40	0.41	0.41	-0.24%	3,658
Nov 20, 2025	0.41	0.41	0.40	0.41	0.41	0.74%	2,707
Nov 19, 2025	0.39	0.42	0.39	0.41	0.41	4.62%	18,341