Evrofarma SA (EVROF) Price History
Daily open, high, low, close and volume for Evrofarma SA (EVROF) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €3.87 | €3.87 | €3.87 | €3.87 | 60 |
| 2026-10-08 | €3.78 | €3.82 | €3.65 | €3.71 | 5,167 |
| 2026-10-07 | €3.80 | €3.89 | €3.78 | €3.83 | 58 |
| 2026-10-06 | €3.89 | €3.90 | €3.80 | €3.88 | 2,061 |
| 2026-10-05 | €3.90 | €3.90 | €3.81 | €3.88 | 146 |
| 2026-10-02 | €3.71 | €3.90 | €3.71 | €3.90 | 4,142 |
| 2026-10-01 | €3.89 | €3.89 | €3.80 | €3.86 | 437 |
| 2026-09-30 | €3.99 | €3.99 | €3.79 | €3.87 | 4,921 |
| 2026-09-29 | €3.90 | €3.99 | €3.82 | €3.92 | 4,819 |
| 2026-09-28 | €4.02 | €4.09 | €3.90 | €4.00 | 15,297 |
| 2026-09-25 | €3.99 | €4.08 | €3.90 | €4.02 | 5,035 |
| 2026-09-24 | €3.99 | €4.00 | €3.91 | €3.99 | 5,499 |
| 2026-09-23 | €3.99 | €3.99 | €3.83 | €3.97 | 3,539 |
| 2026-09-22 | €3.94 | €4.00 | €3.88 | €3.98 | 2,197 |
| 2026-09-21 | €3.83 | €3.94 | €3.80 | €3.93 | 883 |
| 2026-09-18 | €3.90 | €3.90 | €3.82 | €3.83 | 56 |
| 2026-09-17 | €3.85 | €3.85 | €3.71 | €3.78 | 1,136 |
| 2026-09-16 | €3.90 | €3.90 | €3.71 | €3.86 | 5,646 |
| 2026-09-15 | €3.89 | €3.89 | €3.78 | €3.88 | 805 |
| 2026-09-14 | €3.90 | €3.99 | €3.84 | €3.89 | 1,435 |
| 2026-09-11 | €3.97 | €3.97 | €3.88 | €3.94 | 1,456 |
| 2026-09-10 | €3.97 | €3.97 | €3.87 | €3.96 | 909 |
| 2026-09-09 | €4.08 | €4.08 | €3.90 | €3.97 | 2,488 |
| 2026-09-08 | €4.14 | €4.14 | €3.92 | €3.99 | 1,380 |
| 2026-09-07 | €4.08 | €4.08 | €4.00 | €4.07 | 884 |
| 2026-09-04 | €4.11 | €4.12 | €4.00 | €4.08 | 3,061 |
| 2026-09-03 | €4.04 | €4.13 | €4.01 | €4.05 | 3,705 |
| 2026-09-02 | €3.99 | €4.07 | €3.98 | €4.04 | 5,618 |
| 2026-09-01 | €4.18 | €4.18 | €4.02 | €4.10 | 1,037 |
| 2026-08-31 | €4.31 | €4.31 | €4.11 | €4.16 | 826 |
| 2026-08-28 | €4.16 | €4.28 | €4.15 | €4.23 | 4,821 |
| 2026-08-27 | €4.27 | €4.34 | €4.21 | €4.31 | 1,275 |
| 2026-08-26 | €4.29 | €4.36 | €4.21 | €4.29 | 7,560 |
| 2026-08-25 | €4.26 | €4.37 | €4.20 | €4.22 | 10,893 |
| 2026-08-24 | €4.00 | €4.27 | €3.92 | €4.26 | 25,743 |
| 2026-08-21 | €4.10 | €4.10 | €3.92 | €4.02 | 3,676 |
| 2026-08-20 | €4.04 | €4.10 | €4.02 | €4.07 | 4,581 |
| 2026-08-19 | €4.10 | €4.17 | €4.04 | €4.14 | 4,701 |
| 2026-08-18 | €4.13 | €4.23 | €4.08 | €4.16 | 14,410 |
| 2026-08-17 | €4.00 | €4.08 | €3.90 | €4.08 | 4,851 |
| 2026-08-14 | €3.97 | €3.99 | €3.97 | €3.98 | 740 |
| 2026-08-13 | €3.90 | €3.95 | €3.80 | €3.92 | 3,438 |
| 2026-08-12 | €3.90 | €3.90 | €3.80 | €3.84 | 757 |
| 2026-08-11 | €3.68 | €3.86 | €3.68 | €3.85 | 619 |
| 2026-08-10 | €3.86 | €3.86 | €3.75 | €3.80 | 1,189 |
| 2026-08-07 | €3.82 | €3.82 | €3.76 | €3.80 | 929 |
| 2026-08-06 | €3.69 | €3.78 | €3.69 | €3.78 | 3,133 |
| 2026-08-05 | €3.68 | €3.69 | €3.60 | €3.68 | 375 |
| 2026-08-04 | €3.59 | €3.69 | €3.59 | €3.67 | 1,459 |
| 2026-08-03 | €3.65 | €3.67 | €3.59 | €3.66 | 3,619 |
| 2026-07-31 | €3.70 | €3.70 | €3.60 | €3.61 | 1,144 |
| 2026-07-30 | €3.70 | €3.75 | €3.61 | €3.70 | 1,950 |
| 2026-07-29 | €3.66 | €3.68 | €3.55 | €3.68 | 3,529 |
| 2026-07-28 | €3.68 | €3.68 | €3.53 | €3.62 | 989 |
| 2026-07-27 | €3.57 | €3.62 | €3.57 | €3.59 | 4,633 |
| 2026-07-24 | €3.64 | €3.64 | €3.64 | €3.64 | 5 |
| 2026-07-23 | €3.56 | €3.65 | €3.47 | €3.53 | 2,850 |
| 2026-07-22 | €3.66 | €3.66 | €3.53 | €3.63 | 228 |
| 2026-07-21 | €3.60 | €3.65 | €3.59 | €3.60 | 1,251 |
| 2026-07-20 | €3.70 | €3.71 | €3.60 | €3.68 | 70 |
| 2026-07-17 | €3.67 | €3.67 | €3.62 | €3.66 | 195 |
| 2026-07-16 | €3.61 | €3.72 | €3.61 | €3.72 | 1,866 |
| 2026-07-15 | €3.67 | €3.76 | €3.61 | €3.70 | 1,123 |
| 2026-07-14 | €3.76 | €3.77 | €3.65 | €3.67 | 1,280 |
| 2026-07-13 | €3.66 | €3.85 | €3.66 | €3.74 | 433 |
| 2026-07-10 | €3.82 | €3.82 | €3.74 | €3.75 | 763 |
| 2026-07-09 | €3.80 | €3.80 | €3.72 | €3.77 | 3,611 |
| 2026-07-08 | €3.85 | €3.85 | €3.70 | €3.80 | 886 |
| 2026-07-07 | €3.92 | €3.92 | €3.78 | €3.85 | 2,295 |
| 2026-07-06 | €3.95 | €3.95 | €3.80 | €3.93 | 1,794 |
| 2026-07-03 | €3.90 | €3.93 | €3.88 | €3.92 | 1,311 |
| 2026-07-02 | €3.85 | €3.88 | €3.81 | €3.87 | 700 |
| 2026-07-01 | €3.90 | €3.91 | €3.78 | €3.85 | 3,970 |
| 2026-06-30 | €3.94 | €3.98 | €3.80 | €3.88 | 3,157 |
| 2026-06-29 | €3.94 | €3.94 | €3.83 | €3.92 | 2,574 |
| 2026-06-26 | €3.91 | €3.91 | €3.91 | €3.91 | 0 |
| 2026-06-25 | €3.94 | €3.94 | €3.83 | €3.91 | 4,200 |
| 2026-06-24 | €3.85 | €3.85 | €3.66 | €3.82 | 1,945 |
| 2026-06-23 | €3.80 | €3.80 | €3.74 | €3.76 | 869 |
| 2026-06-22 | €3.88 | €3.88 | €3.78 | €3.81 | 545 |
| 2026-06-19 | €3.80 | €3.89 | €3.76 | €3.88 | 7,044 |
| 2026-06-18 | €3.90 | €3.92 | €3.82 | €3.90 | 4,922 |
| 2026-06-17 | €3.93 | €3.93 | €3.82 | €3.90 | 2,921 |
| 2026-06-16 | €3.90 | €3.93 | €3.82 | €3.92 | 1,779 |
| 2026-06-15 | €3.89 | €3.90 | €3.83 | €3.89 | 2,523 |
| 2026-06-12 | €3.90 | €3.90 | €3.80 | €3.84 | 3,399 |
| 2026-06-11 | €3.92 | €3.92 | €3.83 | €3.89 | 916 |
| 2026-06-10 | €3.93 | €3.93 | €3.79 | €3.88 | 725 |
| 2026-06-09 | €3.99 | €3.99 | €3.80 | €3.88 | 1,624 |
| 2026-06-08 | €3.90 | €3.93 | €3.85 | €3.89 | 1,185 |
| 2026-06-05 | €3.97 | €3.97 | €3.86 | €3.95 | 186 |
| 2026-06-04 | €3.94 | €3.99 | €3.84 | €3.95 | 1,029 |
| 2026-06-03 | €3.89 | €3.99 | €3.88 | €3.94 | 2,811 |
| 2026-06-02 | €3.91 | €4.04 | €3.88 | €3.89 | 3,194 |
| 2026-05-29 | €3.91 | €3.99 | €3.86 | €3.97 | 5,311 |
| 2026-05-28 | €3.90 | €3.90 | €3.79 | €3.87 | 582 |
| 2026-05-27 | €3.96 | €3.96 | €3.79 | €3.89 | 1,583 |
| 2026-05-26 | €3.86 | €3.90 | €3.78 | €3.89 | 1,542 |
| 2026-05-25 | €3.95 | €3.95 | €3.77 | €3.86 | 1,939 |
| 2026-05-22 | €3.87 | €3.87 | €3.74 | €3.85 | 2,249 |
| 2026-05-21 | €3.86 | €3.86 | €3.75 | €3.80 | 510 |
| 2026-05-20 | €3.81 | €3.81 | €3.70 | €3.81 | 627 |
| 2026-05-19 | €3.80 | €3.83 | €3.69 | €3.76 | 3,400 |
| 2026-05-18 | €3.80 | €3.82 | €3.71 | €3.80 | 1,627 |
| 2026-05-15 | €3.80 | €3.85 | €3.78 | €3.80 | 651 |
| 2026-05-14 | €3.79 | €3.84 | €3.74 | €3.80 | 3,112 |
| 2026-05-13 | €3.85 | €3.85 | €3.80 | €3.84 | 149 |
| 2026-05-12 | €3.82 | €3.83 | €3.82 | €3.82 | 351 |
| 2026-05-11 | €3.85 | €3.89 | €3.76 | €3.83 | 1,695 |
| 2026-05-08 | €3.78 | €3.83 | €3.75 | €3.83 | 7,673 |
| 2026-05-07 | €3.61 | €3.80 | €3.60 | €3.76 | 22,656 |
| 2026-05-06 | €3.55 | €3.58 | €3.51 | €3.51 | 3,215 |
| 2026-05-05 | €3.50 | €3.58 | €3.50 | €3.55 | 1,846 |
| 2026-05-04 | €3.58 | €3.58 | €3.45 | €3.49 | 2,753 |
| 2026-04-30 | €3.45 | €3.58 | €3.43 | €3.58 | 1,517 |
| 2026-04-29 | €3.60 | €3.60 | €3.53 | €3.54 | 1,537 |
| 2026-04-28 | €3.56 | €3.65 | €3.53 | €3.61 | 2,760 |
| 2026-04-27 | €3.60 | €3.71 | €3.58 | €3.68 | 4,857 |
| 2026-04-24 | €3.80 | €3.80 | €3.63 | €3.70 | 734 |
| 2026-04-23 | €3.63 | €3.74 | €3.62 | €3.74 | 4,638 |
| 2026-04-22 | €3.73 | €3.73 | €3.62 | €3.72 | 978 |
| 2026-04-21 | €3.60 | €3.73 | €3.58 | €3.73 | 2,282 |
| 2026-04-20 | €3.60 | €3.84 | €3.60 | €3.60 | 1,115 |
| 2026-04-17 | €3.45 | €3.86 | €3.44 | €3.59 | 2,725 |
| 2026-04-16 | €3.45 | €3.52 | €3.44 | €3.52 | 2,224 |
| 2026-04-15 | €3.43 | €3.54 | €3.42 | €3.53 | 5,402 |
| 2026-04-14 | €3.60 | €3.60 | €3.38 | €3.54 | 3,470 |
| 2026-04-09 | €3.55 | €3.55 | €3.55 | €3.55 | 30 |
| 2026-04-08 | €3.38 | €3.58 | €3.24 | €3.58 | 9,726 |
| 2026-04-07 | €3.29 | €3.31 | €3.29 | €3.30 | 582 |
| 2026-04-02 | €3.45 | €3.45 | €3.26 | €3.29 | 8,392 |
| 2026-04-01 | €3.46 | €3.47 | €3.45 | €3.45 | 300 |
| 2026-03-31 | €3.47 | €3.47 | €3.32 | €3.43 | 1,418 |
| 2026-03-30 | €3.40 | €3.50 | €3.33 | €3.34 | 816 |
| 2026-03-27 | €3.60 | €3.60 | €3.42 | €3.52 | 955 |
| 2026-03-26 | €3.39 | €3.50 | €3.38 | €3.50 | 3,020 |
| 2026-03-24 | €3.40 | €3.40 | €3.40 | €3.40 | 100 |
| 2026-03-23 | €3.13 | €3.40 | €3.10 | €3.40 | 1,792 |
| 2026-03-20 | €3.57 | €3.57 | €3.36 | €3.44 | 187 |
| 2026-03-19 | €3.27 | €3.49 | €3.27 | €3.49 | 519 |
| 2026-03-18 | €3.53 | €3.54 | €3.43 | €3.49 | 2,991 |
| 2026-03-17 | €3.57 | €3.57 | €3.54 | €3.55 | 622 |
| 2026-03-16 | €3.53 | €3.59 | €3.40 | €3.53 | 669 |
| 2026-03-13 | €3.48 | €3.53 | €3.34 | €3.53 | 1,015 |
| 2026-03-12 | €3.30 | €3.44 | €3.30 | €3.44 | 154 |
| 2026-03-11 | €3.32 | €3.43 | €3.28 | €3.41 | 2,570 |
| 2026-03-10 | €3.30 | €3.35 | €3.20 | €3.32 | 5,260 |
| 2026-03-09 | €3.10 | €3.30 | €3.10 | €3.20 | 3,052 |
| 2026-03-06 | €3.50 | €3.59 | €3.30 | €3.34 | 3,754 |
| 2026-03-05 | €3.50 | €3.60 | €3.45 | €3.50 | 7,041 |
| 2026-03-04 | €3.60 | €3.61 | €3.37 | €3.49 | 10,620 |
| 2026-03-03 | €3.02 | €3.53 | €3.02 | €3.44 | 8,669 |
| 2026-03-02 | €3.67 | €3.75 | €3.64 | €3.67 | 689 |
| 2026-02-27 | €3.82 | €3.82 | €3.67 | €3.77 | 1,350 |
| 2026-02-26 | €3.77 | €3.86 | €3.76 | €3.82 | 404 |
| 2026-02-25 | €3.74 | €3.86 | €3.73 | €3.86 | 2,445 |
| 2026-02-24 | €3.78 | €3.87 | €3.76 | €3.82 | 2,265 |
| 2026-02-20 | €3.77 | €3.90 | €3.71 | €3.89 | 1,553 |
| 2026-02-19 | €3.91 | €3.91 | €3.75 | €3.90 | 2,738 |
| 2026-02-18 | €3.81 | €3.89 | €3.75 | €3.89 | 3,319 |
| 2026-02-17 | €3.77 | €3.85 | €3.70 | €3.83 | 3,997 |
| 2026-02-16 | €3.88 | €3.99 | €3.73 | €3.82 | 7,793 |
| 2026-02-13 | €3.97 | €3.97 | €3.82 | €3.94 | 5,826 |
| 2026-02-12 | €3.99 | €4.00 | €3.86 | €3.97 | 6,449 |
| 2026-02-11 | €3.99 | €4.03 | €3.81 | €3.92 | 1,586 |
| 2026-02-10 | €3.86 | €3.96 | €3.85 | €3.91 | 1,849 |
| 2026-02-09 | €4.03 | €4.04 | €3.90 | €3.96 | 6,227 |
| 2026-02-06 | €4.00 | €4.00 | €3.80 | €4.00 | 8,116 |
| 2026-02-05 | €3.99 | €3.99 | €3.86 | €3.98 | 4,248 |
| 2026-02-04 | €3.79 | €4.00 | €3.75 | €4.00 | 14,679 |
| 2026-02-03 | €3.84 | €3.84 | €3.70 | €3.78 | 2,388 |
| 2026-02-02 | €3.60 | €3.79 | €3.60 | €3.75 | 928 |
| 2026-01-30 | €3.78 | €3.80 | €3.76 | €3.80 | 1,100 |
| 2026-01-29 | €3.84 | €3.84 | €3.70 | €3.77 | 3,928 |
| 2026-01-28 | €3.79 | €3.79 | €3.67 | €3.77 | 3,271 |
| 2026-01-27 | €3.71 | €3.71 | €3.65 | €3.71 | 95 |
| 2026-01-26 | €3.87 | €3.87 | €3.67 | €3.76 | 4,601 |
| 2026-01-23 | €3.80 | €3.80 | €3.68 | €3.75 | 4,280 |
| 2026-01-22 | €3.89 | €3.89 | €3.76 | €3.82 | 4,917 |
| 2026-01-21 | €3.85 | €3.85 | €3.70 | €3.78 | 1,579 |
| 2026-01-20 | €3.71 | €3.89 | €3.71 | €3.83 | 2,925 |
| 2026-01-19 | €3.75 | €3.86 | €3.75 | €3.84 | 9,572 |
| 2026-01-16 | €3.92 | €3.92 | €3.87 | €3.88 | 1,193 |
| 2026-01-15 | €3.88 | €3.90 | €3.85 | €3.89 | 443 |
| 2026-01-14 | €3.88 | €3.92 | €3.79 | €3.88 | 2,950 |
| 2026-01-13 | €3.83 | €3.94 | €3.80 | €3.90 | 8,042 |
| 2026-01-12 | €4.05 | €4.05 | €3.89 | €3.90 | 1,929 |
| 2026-01-09 | €3.83 | €3.97 | €3.83 | €3.94 | 2,307 |
| 2026-01-08 | €4.00 | €4.00 | €3.82 | €3.90 | 8,741 |
| 2026-01-07 | €4.07 | €4.07 | €3.90 | €3.95 | 4,363 |
| 2026-01-05 | €3.90 | €3.98 | €3.80 | €3.95 | 8,667 |
| 2026-01-02 | €3.65 | €3.89 | €3.65 | €3.81 | 21,018 |
| 2025-12-31 | €3.54 | €3.69 | €3.54 | €3.61 | 8,666 |
| 2025-12-30 | €3.89 | €3.91 | €3.59 | €3.64 | 23,192 |
| 2025-12-29 | €3.60 | €3.94 | €3.60 | €3.88 | 40,602 |
| 2025-12-23 | €3.40 | €3.72 | €3.40 | €3.63 | 29,661 |
| 2025-12-22 | €3.30 | €3.45 | €3.25 | €3.45 | 9,621 |
| 2025-12-19 | €3.10 | €3.36 | €3.10 | €3.33 | 24,584 |
| 2025-12-18 | €3.14 | €3.14 | €3.12 | €3.14 | 526 |
| 2025-12-17 | €3.15 | €3.17 | €3.12 | €3.14 | 890 |
| 2025-12-16 | €3.15 | €3.18 | €3.10 | €3.13 | 2,047 |
| 2025-12-15 | €3.12 | €3.14 | €3.08 | €3.14 | 3,156 |
| 2025-12-12 | €3.17 | €3.17 | €3.06 | €3.14 | 1,910 |
| 2025-12-11 | €3.15 | €3.17 | €3.07 | €3.15 | 3,324 |
| 2025-12-10 | €3.14 | €3.16 | €3.09 | €3.15 | 1,370 |
| 2025-12-09 | €3.16 | €3.16 | €3.14 | €3.14 | 11,736 |
| 2025-12-08 | €3.10 | €3.16 | €3.10 | €3.14 | 1,572 |
| 2025-12-05 | €3.04 | €3.17 | €3.04 | €3.12 | 1,901 |
| 2025-12-04 | €3.05 | €3.13 | €3.04 | €3.10 | 4,595 |
| 2025-12-03 | €3.04 | €3.12 | €3.03 | €3.07 | 3,126 |
| 2025-12-02 | €3.09 | €3.12 | €3.05 | €3.12 | 11,485 |
| 2025-12-01 | €3.05 | €3.08 | €3.04 | €3.04 | 640 |
| 2025-11-28 | €3.08 | €3.09 | €3.02 | €3.05 | 1,050 |
| 2025-11-27 | €3.02 | €3.09 | €3.00 | €3.07 | 4,079 |
| 2025-11-26 | €3.02 | €3.09 | €3.02 | €3.08 | 2,705 |
| 2025-11-25 | €3.00 | €3.08 | €3.00 | €3.08 | 2,639 |
| 2025-11-24 | €2.90 | €3.07 | €2.90 | €3.06 | 4,735 |
| 2025-11-21 | €3.00 | €3.00 | €2.94 | €2.98 | 7,485 |
| 2025-11-20 | €3.14 | €3.14 | €3.02 | €3.07 | 11,154 |
| 2025-11-19 | €3.01 | €3.10 | €3.00 | €3.10 | 6,492 |
| 2025-11-18 | €3.15 | €3.15 | €2.97 | €2.98 | 6,497 |
| 2025-11-17 | €3.00 | €3.10 | €3.00 | €3.10 | 11,236 |
| 2025-11-14 | €2.97 | €3.03 | €2.90 | €2.99 | 9,180 |
| 2025-11-13 | €2.93 | €3.04 | €2.86 | €2.99 | 6,781 |
| 2025-11-12 | €2.80 | €2.93 | €2.74 | €2.93 | 37,535 |
| 2025-11-11 | €2.72 | €2.78 | €2.69 | €2.78 | 9,770 |
| 2025-11-10 | €2.70 | €2.72 | €2.65 | €2.71 | 975 |
| 2025-11-07 | €2.66 | €2.72 | €2.65 | €2.65 | 5,139 |
| 2025-11-06 | €2.74 | €2.74 | €2.72 | €2.72 | 105 |
| 2025-11-05 | €2.68 | €2.73 | €2.67 | €2.72 | 1,215 |
| 2025-11-04 | €2.77 | €2.78 | €2.76 | €2.77 | 535 |
| 2025-11-03 | €2.66 | €2.80 | €2.66 | €2.78 | 2,190 |
| 2025-10-31 | €2.67 | €2.71 | €2.66 | €2.71 | 1,617 |
| 2025-10-30 | €2.75 | €2.77 | €2.66 | €2.73 | 4,401 |
| 2025-10-29 | €2.70 | €2.74 | €2.64 | €2.73 | 4,519 |
| 2025-10-27 | €2.76 | €2.76 | €2.70 | €2.70 | 305 |
| 2025-10-24 | €2.67 | €2.79 | €2.67 | €2.74 | 1,160 |
| 2025-10-23 | €2.71 | €2.76 | €2.63 | €2.75 | 10,995 |
| 2025-10-22 | €2.66 | €2.69 | €2.59 | €2.69 | 6,036 |
| 2025-10-21 | €2.55 | €2.64 | €2.52 | €2.64 | 6,773 |
| 2025-10-20 | €2.49 | €2.54 | €2.47 | €2.54 | 3,722 |
| 2025-10-17 | €2.42 | €2.48 | €2.38 | €2.46 | 16,775 |
| 2025-10-16 | €2.50 | €2.52 | €2.41 | €2.50 | 8,694 |
| 2025-10-15 | €2.56 | €2.56 | €2.49 | €2.52 | 3,237 |
| 2025-10-14 | €2.57 | €2.57 | €2.50 | €2.54 | 6,194 |
| 2025-10-13 | €2.60 | €2.60 | €2.58 | €2.58 | 2,029 |
| 2025-10-10 | €2.62 | €2.62 | €2.60 | €2.60 | 6,092 |
| 2025-10-09 | €2.64 | €2.67 | €2.63 | €2.65 | 3,744 |