Ease2pay N.V. EAS2P
EURONEXT · Netherlands · Commercial Services
€0.5300-0.02 (-3.99%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0.55 | -3.16% | €0.56 | €0.56 | €0.54 | 44.62K |
| 2026-09-29 | €0.57 | -2.73% | €0.59 | €0.59 | €0.55 | 32.70K |
| 2026-09-28 | €0.59 | -0.68% | €0.59 | €0.60 | €0.58 | 14.66K |
| 2026-09-25 | €0.59 | +3.51% | €0.58 | €0.59 | €0.58 | 131.91K |
| 2026-09-24 | €0.57 | +3.64% | €0.58 | €0.60 | €0.55 | 34.51K |
| 2026-09-23 | €0.55 | +3.38% | €0.52 | €0.55 | €0.51 | 69.81K |
| 2026-09-22 | €0.53 | -2.92% | €0.55 | €0.55 | €0.51 | 25.74K |
| 2026-09-21 | €0.55 | +1.86% | €0.54 | €0.56 | €0.53 | 53.99K |
| 2026-09-18 | €0.54 | +3.46% | €0.53 | €0.54 | €0.52 | 22.66K |
| 2026-09-17 | €0.52 | +3.17% | €0.51 | €0.53 | €0.50 | 79.50K |
| 2026-09-16 | €0.50 | -1.18% | €0.51 | €0.52 | €0.50 | 11.72K |
| 2026-09-15 | €0.51 | +2.00% | €0.50 | €0.51 | €0.50 | 33.20K |
| 2026-09-14 | €0.50 | -1.57% | €0.51 | €0.52 | €0.50 | 48.92K |
| 2026-09-11 | €0.51 | -2.31% | €0.53 | €0.53 | €0.50 | 27.67K |
| 2026-09-10 | €0.52 | +4.21% | €0.51 | €0.52 | €0.49 | 83.20K |
| 2026-09-09 | €0.50 | -6.20% | €0.55 | €0.55 | €0.49 | 120.27K |
| 2026-09-08 | €0.53 | +7.91% | €0.49 | €0.53 | €0.48 | 114.56K |
| 2026-09-07 | €0.49 | -2.18% | €0.50 | €0.50 | €0.49 | 42.65K |
| 2026-09-04 | €0.50 | 0.00% | €0.51 | €0.52 | €0.49 | 154.62K |
| 2026-09-03 | €0.50 | -8.36% | €0.57 | €0.57 | €0.50 | 109.81K |
| 2026-09-02 | €0.55 | -9.84% | €0.59 | €0.59 | €0.54 | 129.27K |
| 2026-09-01 | €0.61 | +1.67% | €0.64 | €0.70 | €0.58 | 389.99K |
| 2026-08-31 | €0.60 | +21.21% | €0.49 | €0.62 | €0.49 | 617.39K |
| 2026-08-28 | €0.50 | +5.77% | €0.47 | €0.50 | €0.47 | 199.14K |
| 2026-08-27 | €0.47 | +0.21% | €0.47 | €0.47 | €0.46 | 73.83K |
| 2026-08-26 | €0.47 | +3.78% | €0.47 | €0.47 | €0.46 | 164.49K |
| 2026-08-25 | €0.45 | -4.26% | €0.47 | €0.48 | €0.44 | 199.85K |
| 2026-08-24 | €0.47 | +17.21% | €0.42 | €0.50 | €0.42 | 865.41K |
| 2026-08-21 | €0.40 | -4.07% | €0.41 | €0.42 | €0.40 | 20.50K |
| 2026-08-20 | €0.42 | -0.24% | €0.42 | €0.42 | €0.40 | 7.79K |
| 2026-08-19 | €0.42 | +3.20% | €0.42 | €0.42 | €0.40 | 10.15K |
| 2026-08-18 | €0.41 | +0.25% | €0.42 | €0.42 | €0.41 | 28.08K |
| 2026-08-17 | €0.41 | -0.98% | €0.42 | €0.42 | €0.41 | 7.09K |
| 2026-08-14 | €0.41 | +2.51% | €0.39 | €0.41 | €0.39 | 34.35K |
| 2026-08-13 | €0.40 | +2.31% | €0.39 | €0.40 | €0.39 | 9.20K |
| 2026-08-12 | €0.39 | -2.50% | €0.40 | €0.40 | €0.38 | 9.46K |
| 2026-08-11 | €0.40 | 0.00% | €0.40 | €0.40 | €0.38 | 1.84K |
| 2026-08-10 | €0.40 | 0.00% | €0.40 | €0.40 | €0.40 | 3.15K |
| 2026-08-07 | €0.40 | 0.00% | €0.40 | €0.40 | €0.40 | 204 |
| 2026-08-06 | €0.40 | +0.25% | €0.38 | €0.40 | €0.38 | 15.36K |
| 2026-08-05 | €0.40 | +0.50% | €0.40 | €0.40 | €0.39 | 7.89K |
| 2026-08-04 | €0.40 | -0.50% | €0.40 | €0.40 | €0.38 | 12.35K |
| 2026-08-03 | €0.40 | +1.01% | €0.40 | €0.40 | €0.39 | 5.56K |
| 2026-07-31 | €0.40 | -1.25% | €0.38 | €0.40 | €0.38 | 8.82K |
| 2026-07-30 | €0.40 | 0.00% | €0.40 | €0.40 | €0.39 | 15.98K |
| 2026-07-29 | €0.40 | +2.56% | €0.40 | €0.40 | €0.40 | 11.29K |
| 2026-07-28 | €0.39 | -2.26% | €0.40 | €0.40 | €0.39 | 703 |
| 2026-07-27 | €0.40 | -0.25% | €0.40 | €0.40 | €0.39 | 12.60K |
| 2026-07-24 | €0.40 | 0.00% | €0.40 | €0.40 | €0.39 | 14.74K |
| 2026-07-23 | €0.40 | -0.99% | €0.40 | €0.40 | €0.39 | 1.58K |
| 2026-07-22 | €0.40 | +3.32% | €0.40 | €0.40 | €0.40 | 3.69K |
| 2026-07-21 | €0.39 | 0.00% | €0.40 | €0.40 | €0.39 | 1.34K |
| 2026-07-20 | €0.39 | -3.46% | €0.41 | €0.41 | €0.39 | 31.89K |
| 2026-07-17 | €0.41 | -1.22% | €0.41 | €0.41 | €0.41 | 10.09K |
| 2026-07-16 | €0.41 | -1.68% | €0.40 | €0.41 | €0.40 | 14.96K |
| 2026-07-15 | €0.42 | 0.00% | €0.42 | €0.42 | €0.40 | 14.97K |
| 2026-07-14 | €0.42 | 0.00% | €0.41 | €0.42 | €0.40 | 8.90K |
| 2026-07-13 | €0.42 | -0.71% | €0.42 | €0.42 | €0.40 | 22.31K |
| 2026-07-10 | €0.42 | +0.24% | €0.41 | €0.42 | €0.41 | 22.62K |
| 2026-07-09 | €0.42 | -0.24% | €0.42 | €0.42 | €0.42 | 8.82K |
| 2026-07-08 | €0.42 | 0.00% | €0.42 | €0.42 | €0.41 | 13.02K |
| 2026-07-07 | €0.42 | +2.44% | €0.42 | €0.42 | €0.41 | 32.26K |
| 2026-07-06 | €0.41 | 0.00% | €0.41 | €0.41 | €0.41 | 2.81K |
| 2026-07-03 | €0.41 | -0.97% | €0.40 | €0.42 | €0.40 | 12.87K |
| 2026-07-02 | €0.41 | +3.50% | €0.41 | €0.42 | €0.40 | 34.95K |
| 2026-07-01 | €0.40 | -2.44% | €0.42 | €0.42 | €0.40 | 30.57K |
| 2026-06-30 | €0.41 | +2.50% | €0.39 | €0.42 | €0.39 | 35.40K |
| 2026-06-29 | €0.40 | +2.04% | €0.42 | €0.42 | €0.40 | 31.76K |
| 2026-06-26 | €0.39 | +0.77% | €0.40 | €0.43 | €0.38 | 161.84K |
| 2026-06-25 | €0.39 | -0.26% | €0.39 | €0.39 | €0.36 | 3.09K |
| 2026-06-24 | €0.39 | +2.63% | €0.39 | €0.39 | €0.38 | 1.26K |
| 2026-06-23 | €0.38 | 0.00% | €0.38 | €0.39 | €0.38 | 953 |
| 2026-06-22 | €0.38 | 0.00% | €0.39 | €0.39 | €0.38 | 2.64K |
| 2026-06-19 | €0.38 | +1.06% | €0.38 | €0.39 | €0.38 | 1.13K |
| 2026-06-18 | €0.38 | -3.59% | €0.38 | €0.39 | €0.38 | 3.06K |
| 2026-06-17 | €0.39 | 0.00% | €0.39 | €0.39 | €0.38 | 5.14K |
| 2026-06-16 | €0.39 | +5.41% | €0.38 | €0.39 | €0.38 | 12.83K |
| 2026-06-15 | €0.37 | +1.65% | €0.37 | €0.38 | €0.37 | 28.67K |
| 2026-06-12 | €0.36 | -2.15% | €0.37 | €0.37 | €0.36 | 8.23K |
| 2026-06-11 | €0.37 | +1.36% | €0.37 | €0.37 | €0.36 | 4.50K |
| 2026-06-10 | €0.37 | -1.34% | €0.38 | €0.38 | €0.37 | 1.14K |
| 2026-06-09 | €0.37 | -1.06% | €0.38 | €0.38 | €0.37 | 18.68K |
| 2026-06-08 | €0.38 | -0.79% | €0.39 | €0.39 | €0.37 | 14.79K |
| 2026-06-05 | €0.38 | +0.26% | €0.38 | €0.38 | €0.38 | 3.57K |
| 2026-06-04 | €0.38 | -2.07% | €0.38 | €0.38 | €0.37 | 1.01K |
| 2026-06-03 | €0.39 | +1.58% | €0.38 | €0.39 | €0.38 | 980 |
| 2026-06-02 | €0.38 | -1.55% | €0.38 | €0.39 | €0.38 | 1.35K |
| 2026-06-01 | €0.39 | -0.52% | €0.39 | €0.39 | €0.38 | 13.07K |
| 2026-05-29 | €0.39 | +2.11% | €0.38 | €0.39 | €0.38 | 13.70K |
| 2026-05-28 | €0.38 | -1.30% | €0.39 | €0.39 | €0.38 | 19.83K |