EURL Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 21 2025 | 26.6025 | -0.39 | -1.46% | 27.18 | 27.18 | 26.445 | 75,880 |
Feb 20 2025 | 26.9967 | 0.51 | 1.91% | 26.75 | 27.11 | 26.5807 | 32,574 |
Feb 19 2025 | 26.49 | -1.06 | -3.85% | 26.80 | 26.80 | 26.2329 | 89,667 |
Feb 18 2025 | 27.551 | 0.50 | 1.85% | 27.65 | 27.74 | 27.4105 | 81,896 |
Feb 14 2025 | 27.05 | 0.14 | 0.52% | 27.45 | 27.51 | 26.93 | 106,240 |
Feb 13 2025 | 26.91 | 0.84 | 3.22% | 26.34 | 26.91 | 26.26 | 92,319 |
Feb 12 2025 | 26.07 | 0.51 | 2.00% | 25.16 | 26.15 | 25.07 | 63,827 |
Feb 11 2025 | 25.56 | 0.64 | 2.56% | 24.99 | 25.56 | 24.98 | 41,053 |
Feb 10 2025 | 24.921 | 0.50 | 2.05% | 24.76 | 24.938 | 24.6401 | 14,896 |
Feb 07 2025 | 24.42 | -0.74 | -2.94% | 25.20 | 25.25 | 24.3512 | 27,867 |
Feb 06 2025 | 25.16 | 0.39 | 1.56% | 24.96 | 25.29 | 24.94 | 27,723 |
Feb 05 2025 | 24.7733 | 0.78 | 3.27% | 24.45 | 24.79 | 24.3345 | 9,017 |
Feb 04 2025 | 23.99 | 0.67 | 2.87% | 23.72 | 24.08 | 23.62 | 132,350 |
Feb 03 2025 | 23.32 | -0.89 | -3.66% | 22.85 | 23.6399 | 22.60 | 133,767 |
Jan 31 2025 | 24.2063 | -0.58 | -2.34% | 24.80 | 24.9527 | 24.1301 | 37,089 |
Jan 30 2025 | 24.7862 | 0.73 | 3.03% | 24.68 | 25.18 | 24.5469 | 64,691 |
Jan 29 2025 | 24.0567 | 0.02 | 0.10% | 24.12 | 24.35 | 23.8601 | 14,721 |
Jan 28 2025 | 24.0321 | -0.23 | -0.96% | 24.09 | 24.11 | 23.655 | 16,860 |
Jan 27 2025 | 24.2646 | 0.20 | 0.85% | 23.87 | 24.31 | 23.87 | 17,841 |
Jan 24 2025 | 24.06 | 0.86 | 3.71% | 24.12 | 24.30 | 23.9105 | 49,412 |
Jan 23 2025 | 23.20 | 0.00 | 0.00% | 23.20 | 23.20 | 23.20 | 0 |
Jan 22 2025 | 23.20 | -0.03 | -0.13% | 23.48 | 23.48 | 23.15 | 15,694 |
Jan 21 2025 | 23.23 | 1.46 | 6.73% | 22.75 | 23.29 | 22.60 | 22,185 |
Jan 17 2025 | 21.7661 | 0.23 | 1.05% | 21.94 | 22.245 | 21.73 | 35,062 |
Jan 16 2025 | 21.5401 | 0.58 | 2.77% | 21.31 | 21.68 | 21.1601 | 10,429 |
Jan 15 2025 | 20.96 | 0.79 | 3.89% | 21.09 | 21.1232 | 20.80 | 13,299 |
Jan 14 2025 | 20.175 | 0.23 | 1.13% | 20.21 | 20.28 | 20.00 | 7,099 |
Jan 13 2025 | 19.9492 | -0.28 | -1.37% | 19.45 | 19.98 | 19.406 | 29,558 |
Jan 10 2025 | 20.2256 | -0.61 | -2.93% | 20.49 | 20.51 | 20.0901 | 18,570 |
Jan 08 2025 | 20.8354 | -0.30 | -1.44% | 20.525 | 20.91 | 20.525 | 14,560 |
Jan 07 2025 | 21.1392 | -0.02 | -0.07% | 21.65 | 21.65 | 21.01 | 38,393 |
Jan 06 2025 | 21.1543 | 0.82 | 4.05% | 21.01 | 21.58 | 20.86 | 33,946 |
Jan 03 2025 | 20.33 | 0.17 | 0.84% | 20.34 | 20.363 | 20.17 | 7,787 |
Jan 02 2025 | 20.16 | -0.24 | -1.18% | 20.49 | 20.52 | 19.98 | 9,122 |
Dec 31 2024 | 20.4008 | -0.06 | -0.27% | 20.89 | 20.89 | 20.25 | 35,575 |
Dec 30 2024 | 20.4565 | -0.37 | -1.76% | 20.54 | 20.54 | 20.16 | 28,492 |
Dec 27 2024 | 20.8234 | -0.30 | -1.41% | 20.75 | 20.92 | 20.64 | 10,884 |
Dec 26 2024 | 21.1203 | 0.17 | 0.81% | 20.63 | 21.239 | 20.63 | 6,246 |
Dec 24 2024 | 20.95 | 0.31 | 1.52% | 20.75 | 20.95 | 20.32 | 5,629 |
Dec 23 2024 | 20.6362 | 0.16 | 0.76% | 20.30 | 20.67 | 20.14 | 10,546 |
Dec 20 2024 | 20.48 | -0.16 | -0.78% | 19.9517 | 20.84 | 19.89 | 19,989 |
Dec 19 2024 | 20.64 | -0.29 | -1.39% | 21.049 | 21.049 | 20.60 | 15,763 |
Dec 18 2024 | 20.9307 | -1.44 | -6.45% | 22.46 | 22.6764 | 20.69 | 78,134 |
Dec 17 2024 | 22.3745 | -0.34 | -1.48% | 22.49 | 22.68 | 22.3593 | 18,250 |
Dec 16 2024 | 22.71 | -0.17 | -0.76% | 22.67 | 22.9258 | 22.55 | 26,643 |
Dec 13 2024 | 22.8831 | 0.00 | 0.01% | 23.13 | 23.1445 | 22.69 | 5,490 |
Dec 12 2024 | 22.8799 | -0.58 | -2.47% | 23.211 | 23.40 | 22.87 | 14,870 |
Dec 11 2024 | 23.4594 | 0.31 | 1.34% | 23.42 | 23.48 | 23.1501 | 17,588 |
Dec 10 2024 | 23.15 | -0.63 | -2.63% | 23.36 | 23.6098 | 23.13 | 28,274 |
Dec 09 2024 | 23.7752 | -0.01 | -0.06% | 24.25 | 24.27 | 23.7501 | 22,992 |
Dec 06 2024 | 23.79 | 0.03 | 0.13% | 24.15 | 24.28 | 23.6542 | 21,502 |
Dec 05 2024 | 23.76 | 0.64 | 2.77% | 23.73 | 23.95 | 23.62 | 56,516 |
Dec 04 2024 | 23.12 | 0.13 | 0.57% | 23.12 | 23.48 | 23.00 | 67,991 |
Dec 03 2024 | 22.9884 | 0.00 | -0.01% | 22.90 | 23.22 | 22.83 | 19,123 |
Dec 02 2024 | 22.99 | 0.31 | 1.38% | 22.61 | 22.99 | 22.07 | 44,387 |
Nov 29 2024 | 22.677 | 0.84 | 3.83% | 22.04 | 22.8299 | 22.034 | 15,999 |
Nov 27 2024 | 21.841 | 0.33 | 1.52% | 21.79 | 22.1261 | 21.6337 | 4,260 |
Nov 26 2024 | 21.5147 | -0.44 | -2.02% | 21.95 | 22.00 | 21.35 | 16,885 |
Nov 25 2024 | 21.9584 | 0.40 | 1.86% | 22.08 | 22.2742 | 21.7677 | 19,639 |