EuropaCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.39	0.39	0.36	0.37	-	-4.10%	27,609
Apr 23, 2026	0.39	0.39	0.39	0.39	0.39	-1.02%	7,279
Apr 22, 2026	0.38	0.39	0.38	0.39	0.39	-0.25%	1,661
Apr 21, 2026	0.40	0.40	0.38	0.40	0.40	-1.25%	738
Apr 20, 2026	0.40	0.40	0.38	0.40	0.40	2.56%	19,605
Apr 17, 2026	0.38	0.39	0.38	0.39	0.39	1.30%	14,318
Apr 16, 2026	0.39	0.39	0.38	0.39	0.39	0.26%	15,315
Apr 15, 2026	0.38	0.38	0.38	0.38	0.38	0.52%	643
Apr 14, 2026	0.38	0.38	0.38	0.38	0.38	0.26%	5,909
Apr 13, 2026	0.38	0.38	0.38	0.38	0.38	0.53%	667
Apr 10, 2026	0.38	0.38	0.38	0.38	0.38	1.34%	12,329
Apr 9, 2026	0.37	0.38	0.37	0.37	0.37	0.54%	3,680
Apr 8, 2026	0.37	0.38	0.37	0.37	0.37	-	2,919
Apr 7, 2026	0.38	0.38	0.37	0.37	0.37	0.27%	10,551
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