ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,459.10
1.11%
US Tech 100
18,514.00
1.00%
Dow Jones
40,589.34
1.64%
Brent Oil
79.745
0.00%
Bitcoin
68,589.05
1.00%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Germany
  5. TG
  6. European Metals Holdings Limited (E861)

  7. European Metals Holdings Limited (E861) Historical

E861 European Metals Holdings Limited

0.153
-0.002 (-1.29%)
Jul 26 2024 - Closed
Realtime Data

E861 Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 0.16 0.00 0.00% 0.16 0.16 0.16 0.00
Jul 25 2024 0.16 0.005 3.23% 0.16 0.16 0.16 1,200
Jul 24 2024 0.155 0.00 0.00% 0.155 0.155 0.155 0.00
Jul 23 2024 0.155 -0.03 -16.22% 0.16 0.16 0.155 8,800
Jul 22 2024 0.185 0.02 12.12% 0.164 0.185 0.164 3,650
Jul 19 2024 0.165 0.00 0.00% 0.165 0.165 0.165 0.00
Jul 18 2024 0.165 0.00 0.00% 0.165 0.165 0.165 0.00
Jul 17 2024 0.165 -0.011 -6.25% 0.165 0.165 0.165 500
Jul 16 2024 0.176 -0.011 -5.88% 0.173 0.176 0.173 9,000
Jul 15 2024 0.187 0.015 8.72% 0.188 0.188 0.158 1,103
Jul 12 2024 0.172 -0.008 -4.44% 0.163 0.172 0.163 12,200
Jul 11 2024 0.18 0.027 17.65% 0.18 0.18 0.18 10,000
Jul 10 2024 0.153 0.00 0.00% 0.153 0.153 0.153 0.00
Jul 09 2024 0.153 -0.012 -7.27% 0.153 0.153 0.153 2,250
Jul 08 2024 0.165 0.006 3.77% 0.165 0.165 0.165 1,000
Jul 05 2024 0.159 -0.007 -4.22% 0.157 0.16 0.157 28,180
Jul 04 2024 0.166 0.00 0.00% 0.166 0.166 0.166 0.00
Jul 03 2024 0.166 -0.006 -3.49% 0.166 0.166 0.166 250
Jul 02 2024 0.172 -0.027 -13.57% 0.188 0.188 0.17 54,743
Jul 01 2024 0.199 0.015 8.15% 0.187 0.20 0.157 191,367
Jun 28 2024 0.184 0.004 2.22% 0.18 0.184 0.18 3,000
Jun 27 2024 0.18 0.00 0.00% 0.18 0.18 0.18 0.00
Jun 26 2024 0.18 0.015 9.09% 0.18 0.18 0.18 5,000
Jun 25 2024 0.165 -0.001 -0.60% 0.173 0.173 0.165 4,647
Jun 24 2024 0.166 0.00 0.00% 0.166 0.166 0.166 0.00
Jun 21 2024 0.166 0.00 0.00% 0.166 0.166 0.166 0.00
Jun 20 2024 0.166 0.01 6.41% 0.166 0.166 0.166 65
Jun 19 2024 0.156 -0.04 -20.41% 0.165 0.165 0.146 9,000
Jun 18 2024 0.196 0.021 12.00% 0.178 0.196 0.178 23,063
Jun 17 2024 0.175 -0.041 -18.98% 0.20 0.228 0.175 4,521
Jun 14 2024 0.216 -0.014 -6.09% 0.167 0.216 0.167 7,476
Jun 13 2024 0.23 -0.004 -1.71% 0.23 0.23 0.23 100
Jun 12 2024 0.234 -0.004 -1.68% 0.234 0.234 0.234 4,200
Jun 11 2024 0.238 0.00 0.00% 0.238 0.238 0.238 0.00
Jun 10 2024 0.238 0.00 0.00% 0.238 0.238 0.238 0.00
Jun 07 2024 0.238 0.00 0.00% 0.238 0.238 0.238 0.00
Jun 06 2024 0.238 0.00 0.00% 0.238 0.238 0.238 0.00
Jun 05 2024 0.238 -0.056 -19.05% 0.238 0.238 0.238 6,500
Jun 04 2024 0.294 0.062 26.72% 0.248 0.294 0.248 66,100
Jun 03 2024 0.232 0.00 0.00% 0.232 0.232 0.232 200
May 31 2024 0.232 -0.008 -3.33% 0.232 0.232 0.232 1,500
May 30 2024 0.24 -0.024 -9.09% 0.27 0.27 0.232 4,400
May 29 2024 0.264 0.00 0.00% 0.264 0.264 0.264 0.00
May 28 2024 0.264 0.038 16.81% 0.264 0.264 0.264 1,540
May 27 2024 0.226 0.00 0.00% 0.226 0.226 0.226 0.00
May 24 2024 0.226 -0.054 -19.29% 0.264 0.278 0.226 4,175
May 23 2024 0.28 0.00 0.00% 0.28 0.28 0.28 0.00
May 22 2024 0.28 0.018 6.87% 0.264 0.28 0.264 96,787
May 21 2024 0.262 -0.02 -7.09% 0.276 0.276 0.24 8,068
May 20 2024 0.282 0.00 0.00% 0.282 0.282 0.282 0.00
May 17 2024 0.282 0.00 0.00% 0.282 0.282 0.282 0.00
May 16 2024 0.282 0.00 0.00% 0.282 0.282 0.282 0.00
May 15 2024 0.282 0.00 0.00% 0.282 0.282 0.282 0.00
May 14 2024 0.282 0.00 0.00% 0.282 0.282 0.282 0.00
May 13 2024 0.282 0.00 0.00% 0.282 0.282 0.282 0.00
May 10 2024 0.282 0.00 0.00% 0.282 0.282 0.282 0.00
May 09 2024 0.282 0.06 27.03% 0.282 0.282 0.282 46
May 08 2024 0.222 0.022 11.00% 0.222 0.222 0.222 1,000
May 07 2024 0.20 -0.036 -15.25% 0.252 0.252 0.20 4,146
May 06 2024 0.236 0.00 0.00% 0.236 0.236 0.236 0.00
May 03 2024 0.236 -0.018 -7.09% 0.236 0.236 0.236 10,000
May 02 2024 0.254 0.00 0.00% 0.254 0.254 0.254 0.00
Apr 30 2024 0.254 0.034 15.45% 0.256 0.272 0.254 110,304
Apr 29 2024 0.22 0.00 0.00% 0.22 0.22 0.22 0.00

Your Recent History

TG
E861
European Metals
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved