UK markets closed

Europris ASA (2RG.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
5.75+0.17 (+3.05%)
As of 08:25AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20245.755.755.755.755.751,000
03 May 20245.585.585.585.585.58-
02 May 20245.595.595.595.595.59-
02 May 20243.25 Dividend
30 Apr 20245.845.845.845.842.59-
29 Apr 20245.745.935.745.932.631,000
26 Apr 20245.825.825.825.822.59-
25 Apr 20245.915.915.915.912.63-
24 Apr 20246.706.706.706.702.98-
23 Apr 20246.596.726.596.722.99850
22 Apr 20246.616.616.616.612.93-
19 Apr 20246.616.616.616.612.94-
18 Apr 20246.616.616.616.612.94-
17 Apr 20246.786.786.786.783.01-
16 Apr 20246.866.866.866.863.04-
15 Apr 20246.956.956.956.953.09-
12 Apr 20246.826.826.826.823.03-
11 Apr 20246.846.846.846.843.03-
10 Apr 20246.856.856.856.853.04-
09 Apr 20246.846.996.846.993.101,234
08 Apr 20246.516.516.516.512.89-
05 Apr 20246.516.516.516.512.89-
04 Apr 20246.716.716.716.712.98-
03 Apr 20246.656.656.656.652.95-
02 Apr 20246.546.546.546.542.90-
28 Mar 20246.596.596.596.592.92-
27 Mar 20246.606.606.606.602.93-
26 Mar 20246.626.626.626.622.94-
25 Mar 20246.356.356.356.352.82-
22 Mar 20246.246.246.246.242.77-
21 Mar 20246.396.396.396.392.84-
20 Mar 20246.336.416.336.412.84-
19 Mar 20246.306.306.306.302.80-
18 Mar 20246.386.386.386.382.83-
15 Mar 20246.336.336.336.332.81-
14 Mar 20246.436.436.436.432.85-
13 Mar 20246.426.426.426.422.85-
12 Mar 20246.306.306.306.302.79-
11 Mar 20246.276.276.276.272.78-
08 Mar 20246.266.266.266.262.78-
07 Mar 20246.206.206.206.202.75-
06 Mar 20246.326.326.326.322.81-
05 Mar 20246.306.306.306.302.80-
04 Mar 20246.396.396.396.392.83-
01 Mar 20246.286.286.286.282.79-
29 Feb 20246.196.196.196.192.75-
28 Feb 20246.216.216.216.212.76-
27 Feb 20246.226.226.226.222.76-
26 Feb 20246.226.226.226.222.76-
23 Feb 20246.216.216.216.212.76-
22 Feb 20246.286.286.286.282.79-
21 Feb 20246.286.286.286.282.79-
20 Feb 20246.306.306.306.302.80-
19 Feb 20246.286.286.286.282.79-
16 Feb 20246.226.226.226.222.76-
15 Feb 20246.306.306.306.302.79-
14 Feb 20246.436.436.436.432.85-
13 Feb 20246.346.346.346.342.81-
12 Feb 20246.286.286.286.282.79-
09 Feb 20246.326.326.326.322.80-
08 Feb 20246.396.396.396.392.84-
07 Feb 20246.416.416.416.412.85-
06 Feb 20246.556.556.556.552.91-
05 Feb 20246.496.686.496.682.96150
02 Feb 20246.666.666.666.662.96200
01 Feb 20246.596.596.596.592.93-
31 Jan 20246.916.916.916.913.07-
30 Jan 20247.017.017.017.013.11-
29 Jan 20247.017.017.017.013.11-
26 Jan 20247.107.107.107.103.15-
25 Jan 20247.047.047.047.043.13-
24 Jan 20247.057.127.057.123.16746
23 Jan 20247.077.077.077.073.14-
22 Jan 20246.907.166.907.163.181
19 Jan 20246.916.916.916.913.07-
18 Jan 20246.906.906.906.903.06-
17 Jan 20246.936.936.936.933.08-
16 Jan 20246.916.916.916.913.07-
15 Jan 20247.027.027.027.023.12-
12 Jan 20246.997.026.997.023.12-
11 Jan 20246.896.896.896.893.06-
10 Jan 20246.946.946.946.943.08-
09 Jan 20246.746.746.746.742.99-
08 Jan 20246.706.706.706.702.98-
05 Jan 20246.836.836.836.833.03-
04 Jan 20246.756.756.756.753.00-
03 Jan 20246.656.656.656.652.95-
02 Jan 20246.866.866.866.863.05-
29 Dec 20236.696.846.696.843.041,000
28 Dec 20236.666.666.666.662.95-
27 Dec 20236.666.666.666.662.96-
22 Dec 20236.576.576.576.572.91-
21 Dec 20236.606.606.606.602.93-
20 Dec 20236.656.656.656.652.95-
19 Dec 20236.396.396.396.392.83-
18 Dec 20236.016.016.016.012.67-
15 Dec 20235.995.995.995.992.66-
14 Dec 20235.966.065.966.062.69850
13 Dec 20235.915.915.915.912.62-
12 Dec 20235.975.975.975.972.65-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...