EuropaCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	0.40	0.40	0.38	0.39	0.39	-2.50%	8,958
Nov 17, 2025	0.40	0.42	0.39	0.40	0.40	-1.23%	10,875
Nov 14, 2025	0.42	0.42	0.41	0.41	0.41	-3.80%	5,480
Nov 13, 2025	0.42	0.42	0.41	0.42	0.42	1.20%	12,590
Nov 12, 2025	0.42	0.42	0.40	0.42	0.42	-0.24%	6,520
Nov 11, 2025	0.40	0.42	0.40	0.42	0.42	4.25%	38,345
Nov 10, 2025	0.39	0.40	0.39	0.40	0.40	1.01%	12,728
Nov 7, 2025	0.42	0.42	0.40	0.40	0.40	-5.04%	11,524
Nov 6, 2025	0.42	0.42	0.41	0.42	0.42	-	16,367
Nov 5, 2025	0.41	0.42	0.41	0.42	0.42	-0.24%	16,289
Nov 4, 2025	0.42	0.43	0.41	0.42	0.42	-	6,907
Nov 3, 2025	0.42	0.44	0.41	0.42	0.42	-0.24%	20,489
Oct 31, 2025	0.42	0.42	0.41	0.42	0.42	-0.95%	5,668
Oct 30, 2025	0.42	0.42	0.41	0.42	0.42	0.24%	6,773
Oct 29, 2025	0.43	0.43	0.41	0.42	0.42	0.48%	4,765
Oct 28, 2025	0.42	0.42	0.41	0.42	0.42	1.45%	7,926
Oct 27, 2025	0.43	0.43	0.41	0.41	0.41	-0.72%	5,970
Oct 24, 2025	0.41	0.43	0.41	0.42	0.42	0.72%	9,806
Oct 23, 2025	0.43	0.44	0.41	0.41	0.41	-4.61%	16,433
Oct 22, 2025	0.44	0.44	0.43	0.43	0.43	-0.91%	762
Oct 21, 2025	0.44	0.44	0.43	0.44	0.44	-0.23%	5,184
Oct 20, 2025	0.45	0.45	0.43	0.44	0.44	-2.44%	11,176
Oct 17, 2025	0.45	0.45	0.42	0.45	0.45	2.27%	12,562
Oct 16, 2025	0.44	0.46	0.43	0.44	0.44	0.69%	45,198
Oct 15, 2025	0.43	0.44	0.42	0.44	0.44	2.10%	17,282
Oct 14, 2025	0.43	0.43	0.42	0.43	0.43	-0.93%	13,247
Oct 13, 2025	0.47	0.47	0.42	0.43	0.43	-9.81%	153,113
Oct 10, 2025	0.47	0.48	0.47	0.48	0.48	1.91%	33,305
Oct 9, 2025	0.48	0.48	0.47	0.47	0.47	-2.08%	33,885
Oct 8, 2025	0.49	0.49	0.46	0.48	0.48	0.21%	79,558
Oct 7, 2025	0.49	0.49	0.45	0.48	0.48	-0.21%	57,381
Oct 6, 2025	0.45	0.48	0.43	0.48	0.48	7.14%	175,355
Oct 3, 2025	0.44	0.47	0.42	0.45	0.45	6.67%	102,108
Oct 2, 2025	0.43	0.44	0.41	0.42	0.42	-2.10%	68,922
Oct 1, 2025	0.38	0.44	0.38	0.43	0.43	16.26%	300,760
Sep 30, 2025	0.37	0.38	0.35	0.37	0.37	-0.27%	8,401
Sep 29, 2025	0.36	0.37	0.35	0.37	0.37	3.93%	41,832
Sep 26, 2025	0.36	0.36	0.34	0.36	0.36	-0.28%	8,294
Sep 25, 2025	0.35	0.36	0.35	0.36	0.36	1.71%	10,341
Sep 24, 2025	0.36	0.36	0.35	0.35	0.35	-3.31%	5,168
Sep 23, 2025	0.37	0.37	0.34	0.36	0.36	-1.89%	71,454
Sep 22, 2025	0.34	0.38	0.34	0.37	0.37	8.82%	48,931