Ease2pay N.V. (EAS2P) Historical Prices

Time Period

Events

Rows:

NL:EAS2P historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.58	0.58	0.55	0.58	0.58	+2.11%	11,089	0.15
Oct 29, 2026	0.58	0.58	0.56	0.57	0.57	+1.43%	5,391	0.07
Oct 28, 2026	0.59	0.60	0.56	0.56	0.56	-5.72%	16,400	0.23
Oct 27, 2026	0.53	0.61	0.53	0.59	0.59	+13.36%	114,582	1.62
Oct 26, 2026	0.56	0.56	0.52	0.52	0.52	-5.76%	7,129	0.10
Oct 23, 2026	0.57	0.57	0.52	0.56	0.56	-2.11%	39,553	0.56
Oct 22, 2026	0.55	0.57	0.54	0.57	0.57	+2.53%	8,294	0.12
Oct 21, 2026	0.53	0.57	0.52	0.55	0.55	+7.78%	46,379	0.67
Oct 20, 2026	0.54	0.54	0.51	0.51	0.51	-1.15%	6,686	0.10
Oct 19, 2026	0.52	0.52	0.51	0.52	0.52	-3.70%	4,774	0.07
Oct 16, 2026	0.53	0.54	0.52	0.54	0.54	+0.37%	1,183	0.02
Oct 15, 2026	0.52	0.54	0.51	0.54	0.54	+5.08%	12,498	0.18
Oct 14, 2026	0.53	0.53	0.51	0.51	0.51	-5.19%	1,274	0.02
Oct 13, 2026	0.54	0.54	0.50	0.54	0.54	-1.82%	67,384	0.97
Oct 12, 2026	0.55	0.55	0.53	0.55	0.55	+0.36%	7,898	0.11
Oct 09, 2026	0.54	0.56	0.53	0.55	0.55	+0.37%	37,341	0.54
Oct 08, 2026	0.56	0.56	0.54	0.55	0.55	-3.19%	21,020	0.31
Oct 07, 2026	0.56	0.57	0.54	0.56	0.56	+2.17%	21,428	0.31
Oct 06, 2026	0.55	0.56	0.54	0.55	0.55	+2.99%	15,891	0.23
Oct 05, 2026	0.51	0.54	0.51	0.54	0.54	-1.83%	10,255	0.15
Oct 02, 2026	0.55	0.55	0.51	0.55	0.55	+3.02%	28,230	0.41
Oct 01, 2026	0.55	0.55	0.52	0.53	0.53	-3.99%	21,983	0.32
Sep 30, 2026	0.56	0.56	0.54	0.55	0.55	-3.16%	44,623	0.66
Sep 29, 2026	0.59	0.59	0.55	0.57	0.57	-2.73%	32,699	0.48
Sep 28, 2026	0.59	0.60	0.58	0.59	0.59	-0.68%	14,661	0.21
Sep 25, 2026	0.58	0.59	0.58	0.59	0.59	+3.51%	131,912	1.97
Sep 24, 2026	0.58	0.60	0.55	0.57	0.57	+3.64%	34,514	0.52
Sep 23, 2026	0.52	0.55	0.51	0.55	0.55	+3.38%	69,814	1.02
Sep 22, 2026	0.55	0.55	0.51	0.53	0.53	-2.92%	25,735	0.38
Sep 21, 2026	0.54	0.56	0.53	0.55	0.55	+1.86%	53,987	0.80
Sep 18, 2026	0.53	0.54	0.52	0.54	0.54	+3.46%	22,661	0.34
Sep 17, 2026	0.51	0.53	0.50	0.52	0.52	+3.17%	79,496	1.21
Sep 16, 2026	0.51	0.52	0.50	0.50	0.50	-1.18%	11,716	0.18
Sep 15, 2026	0.50	0.51	0.50	0.51	0.51	+2.00%	33,202	0.51
Sep 14, 2026	0.51	0.52	0.50	0.50	0.50	-1.57%	48,921	0.76
Sep 11, 2026	0.53	0.53	0.50	0.51	0.51	-2.31%	27,670	0.43
Sep 10, 2026	0.51	0.52	0.49	0.52	0.52	+4.21%	83,204	1.32
Sep 09, 2026	0.55	0.55	0.49	0.50	0.50	-6.20%	120,270	1.96
Sep 08, 2026	0.49	0.53	0.48	0.53	0.53	+7.91%	114,561	1.92
Sep 07, 2026	0.50	0.50	0.49	0.49	0.49	-2.18%	42,647	0.72
Sep 04, 2026	0.51	0.52	0.49	0.50	0.50	+0.00%	154,623	2.73
Sep 03, 2026	0.57	0.57	0.50	0.50	0.50	-8.36%	109,809	1.99
Sep 02, 2026	0.59	0.59	0.54	0.55	0.55	-9.84%	129,267	2.43
Sep 01, 2026	0.64	0.70	0.58	0.61	0.61	+1.67%	389,987	8.29
Aug 31, 2026	0.49	0.62	0.49	0.60	0.60	+21.21%	617,386	16.56
Aug 28, 2026	0.47	0.50	0.47	0.50	0.50	+5.77%	199,135	5.83
Aug 27, 2026	0.47	0.47	0.46	0.47	0.47	+0.21%	73,825	2.23
Aug 26, 2026	0.47	0.47	0.46	0.47	0.47	+3.78%	164,487	5.34
Aug 25, 2026	0.47	0.48	0.45	0.45	0.45	-4.26%	199,853	7.16
Aug 24, 2026	0.42	0.50	0.42	0.47	0.47	+17.21%	865,414	60.74

Rows:

Ease2pay N.V. historical prices

Ease2pay N.V. (EAS2P) Historical Prices

Become an Expert with TipRanks Premium