Register for real-time alerts, custom portfolio, and market movers
NEAREUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 5.06 | 0.220 | 4.48% | 4.80 | 5.08 | 4.77 | 21,781.00 |
| Jun 20 2024 | 4.84 | 0.230 | 5.06% | 4.62 | 5.12 | 4.61 | 42,351.00 |
| Jun 19 2024 | 4.61 | 0.190 | 4.35% | 4.39 | 4.74 | 4.35 | 17,565.00 |
| Jun 18 2024 | 4.42 | -0.400 | -8.23% | 4.81 | 4.81 | 4.15 | 37,658.00 |
| Jun 17 2024 | 4.81 | -0.450 | -8.62% | 5.27 | 5.33 | 4.68 | 26,041.00 |
| Jun 16 2024 | 5.27 | 0.020 | 0.36% | 5.18 | 5.38 | 5.16 | 5,974.00 |
| Jun 15 2024 | 5.25 | 0.020 | 0.38% | 5.23 | 5.31 | 5.18 | 6,270.00 |
| Jun 14 2024 | 5.23 | -0.280 | -5.05% | 5.53 | 5.62 | 5.07 | 14,375.00 |
| Jun 13 2024 | 5.51 | -0.420 | -7.15% | 5.89 | 5.90 | 5.45 | 12,154.00 |
| Jun 12 2024 | 5.93 | 0.280 | 4.86% | 5.65 | 6.22 | 5.48 | 19,430.00 |
| Jun 11 2024 | 5.65 | -0.280 | -4.65% | 5.93 | 5.93 | 5.60 | 21,028.00 |
| Jun 10 2024 | 5.93 | -0.200 | -3.18% | 6.10 | 6.16 | 5.90 | 12,065.00 |
| Jun 09 2024 | 6.13 | 0.030 | 0.53% | 6.12 | 6.18 | 6.05 | 6,867.00 |
| Jun 08 2024 | 6.09 | -0.280 | -4.42% | 6.35 | 6.40 | 6.06 | 6,606.00 |
| Jun 07 2024 | 6.38 | -0.370 | -5.49% | 6.72 | 6.87 | 5.65 | 30,524.00 |
| Jun 06 2024 | 6.75 | -0.290 | -4.16% | 7.04 | 7.05 | 6.67 | 10,274.00 |
| Jun 05 2024 | 7.04 | 0.230 | 3.39% | 6.82 | 7.10 | 6.82 | 35,909.00 |
| Jun 04 2024 | 6.81 | 0.280 | 4.31% | 6.53 | 6.86 | 6.44 | 19,120.00 |
| Jun 03 2024 | 6.53 | -0.110 | -1.70% | 6.64 | 6.79 | 6.51 | 5,063.00 |
| Jun 02 2024 | 6.64 | -0.160 | -2.31% | 6.80 | 6.91 | 6.57 | 6,009.00 |
| Jun 01 2024 | 6.80 | 0.100 | 1.49% | 6.68 | 6.88 | 6.62 | 5,975.00 |
| May 31 2024 | 6.70 | -0.050 | -0.71% | 6.70 | 6.81 | 6.55 | 12,953.00 |
| May 30 2024 | 6.74 | -0.310 | -4.39% | 7.07 | 7.07 | 6.69 | 16,408.00 |
| May 29 2024 | 7.05 | -0.040 | -0.54% | 7.04 | 7.20 | 6.99 | 11,353.00 |
| May 28 2024 | 7.09 | -0.060 | -0.88% | 7.21 | 7.34 | 6.93 | 14,918.00 |
| May 27 2024 | 7.16 | -0.040 | -0.60% | 7.23 | 7.32 | 7.09 | 11,429.00 |
| May 26 2024 | 7.20 | -0.390 | -5.09% | 7.61 | 7.73 | 7.18 | 18,580.00 |
| May 25 2024 | 7.58 | 0.290 | 4.00% | 7.29 | 7.61 | 7.26 | 13,330.00 |
| May 24 2024 | 7.29 | 0.180 | 2.53% | 7.11 | 7.56 | 7.01 | 18,036.00 |
| May 23 2024 | 7.11 | -0.240 | -3.20% | 7.34 | 7.54 | 6.78 | 69,184.00 |
| May 22 2024 | 7.35 | 0.180 | 2.50% | 7.14 | 7.61 | 7.06 | 27,041.00 |
| May 21 2024 | 7.17 | -0.330 | -4.44% | 7.50 | 7.56 | 7.06 | 21,201.00 |
| May 20 2024 | 7.50 | 0.340 | 4.73% | 7.16 | 7.62 | 7.11 | 35,259.00 |
| May 19 2024 | 7.16 | -0.110 | -1.57% | 7.29 | 7.35 | 7.06 | 16,652.00 |
| May 18 2024 | 7.28 | -0.110 | -1.53% | 7.35 | 7.45 | 7.20 | 15,848.00 |
| May 17 2024 | 7.39 | 0.030 | 0.43% | 7.41 | 7.84 | 7.31 | 39,418.00 |
| May 16 2024 | 7.36 | -0.020 | -0.31% | 7.44 | 7.61 | 7.22 | 49,177.00 |
| May 15 2024 | 7.38 | 0.880 | 13.57% | 6.50 | 7.42 | 6.39 | 86,024.00 |
| May 14 2024 | 6.50 | -0.250 | -3.63% | 6.74 | 6.85 | 6.42 | 62,402.00 |
| May 13 2024 | 6.74 | 0.340 | 5.34% | 6.42 | 6.84 | 6.10 | 65,327.00 |
| May 12 2024 | 6.40 | -0.120 | -1.90% | 6.52 | 6.57 | 6.38 | 21,419.00 |
| May 11 2024 | 6.53 | -0.210 | -3.05% | 6.73 | 6.81 | 6.51 | 20,697.00 |
| May 10 2024 | 6.73 | -0.210 | -2.97% | 6.97 | 7.10 | 6.64 | 50,862.00 |
| May 09 2024 | 6.94 | 0.600 | 9.44% | 6.34 | 6.95 | 6.34 | 35,517.00 |
| May 08 2024 | 6.34 | -0.300 | -4.51% | 6.66 | 6.78 | 6.32 | 32,653.00 |
| May 07 2024 | 6.64 | -0.170 | -2.53% | 6.87 | 7.36 | 6.63 | 61,046.00 |
| May 06 2024 | 6.81 | -0.160 | -2.27% | 6.92 | 7.05 | 6.66 | 52,016.00 |
| May 05 2024 | 6.97 | 0.570 | 9.00% | 6.35 | 7.00 | 6.23 | 63,416.00 |
| May 04 2024 | 6.39 | -0.010 | -0.09% | 6.40 | 6.50 | 6.32 | 40,459.00 |
| May 03 2024 | 6.40 | 0.710 | 12.40% | 5.68 | 6.45 | 5.63 | 34,352.00 |
| May 02 2024 | 5.69 | -0.070 | -1.23% | 5.65 | 5.82 | 5.50 | 27,303.00 |
| May 01 2024 | 5.76 | -0.040 | -0.60% | 5.74 | 6.01 | 5.37 | 39,301.00 |
| Apr 30 2024 | 5.80 | -0.630 | -9.81% | 6.31 | 6.48 | 5.50 | 37,646.00 |
| Apr 29 2024 | 6.43 | -0.170 | -2.56% | 6.59 | 6.65 | 6.25 | 23,577.00 |
| Apr 28 2024 | 6.60 | -0.100 | -1.52% | 6.71 | 6.98 | 6.59 | 14,486.00 |
| Apr 27 2024 | 6.70 | 0.230 | 3.47% | 6.55 | 7.18 | 6.29 | 57,633.00 |
| Apr 26 2024 | 6.48 | -0.180 | -2.72% | 6.70 | 7.03 | 6.46 | 33,756.00 |
| Apr 25 2024 | 6.66 | 0.200 | 3.15% | 6.48 | 6.75 | 6.17 | 30,260.00 |
| Apr 24 2024 | 6.45 | 0.00 | 0.03% | 6.42 | 6.86 | 6.29 | 31,894.00 |
| Apr 23 2024 | 6.45 | -0.160 | -2.39% | 6.64 | 6.80 | 6.42 | 37,534.00 |
| Apr 22 2024 | 6.61 | 0.540 | 8.84% | 6.09 | 6.80 | 5.96 | 46,907.00 |
| Apr 21 2024 | 6.07 | 0.210 | 3.65% | 5.91 | 6.10 | 5.70 | 37,389.00 |
| Apr 20 2024 | 5.86 | 0.610 | 11.54% | 5.29 | 5.89 | 5.20 | 33,844.00 |
| Apr 19 2024 | 5.25 | -0.120 | -2.27% | 5.35 | 5.50 | 4.95 | 44,661.00 |
| Apr 18 2024 | 5.37 | 0.300 | 5.87% | 5.12 | 5.53 | 4.91 | 36,341.00 |
| Apr 17 2024 | 5.08 | -0.100 | -1.95% | 5.15 | 5.30 | 4.89 | 54,431.00 |
| Apr 16 2024 | 5.18 | 0.250 | 5.12% | 4.91 | 5.21 | 4.64 | 47,364.00 |
| Apr 15 2024 | 4.93 | -0.450 | -8.41% | 5.40 | 5.53 | 4.70 | 60,086.00 |
| Apr 14 2024 | 5.38 | 0.380 | 7.63% | 4.97 | 5.41 | 4.70 | 73,307.00 |
| Apr 13 2024 | 5.00 | -0.480 | -8.73% | 5.45 | 5.54 | 4.05 | 183,234.00 |
| Apr 12 2024 | 5.47 | -0.880 | -13.85% | 6.33 | 6.44 | 4.95 | 86,862.00 |
| Apr 11 2024 | 6.35 | -0.160 | -2.40% | 6.44 | 6.79 | 6.29 | 43,441.00 |
| Apr 10 2024 | 6.51 | -0.130 | -2.02% | 6.72 | 6.73 | 6.14 | 41,184.00 |
| Apr 09 2024 | 6.64 | -0.110 | -1.58% | 6.78 | 7.08 | 6.63 | 48,687.00 |
| Apr 08 2024 | 6.75 | 0.360 | 5.57% | 6.39 | 6.99 | 6.39 | 45,876.00 |
| Apr 07 2024 | 6.40 | -0.090 | -1.43% | 6.48 | 6.56 | 6.33 | 7,199.00 |
| Apr 06 2024 | 6.49 | -0.190 | -2.83% | 6.65 | 6.74 | 6.38 | 17,089.00 |
| Apr 05 2024 | 6.68 | 0.480 | 7.73% | 6.24 | 6.92 | 6.00 | 48,065.00 |
| Apr 04 2024 | 6.20 | 0.100 | 1.61% | 6.09 | 6.56 | 5.86 | 46,497.00 |
| Apr 03 2024 | 6.10 | 0.300 | 5.23% | 5.71 | 6.42 | 5.58 | 74,510.00 |
| Apr 02 2024 | 5.80 | -0.520 | -8.17% | 6.26 | 6.26 | 5.69 | 28,949.00 |
| Apr 01 2024 | 6.31 | -0.450 | -6.58% | 6.74 | 6.84 | 6.13 | 39,029.00 |
| Mar 31 2024 | 6.76 | 0.320 | 4.94% | 6.42 | 6.83 | 6.42 | 18,223.00 |
| Mar 30 2024 | 6.44 | -0.020 | -0.31% | 6.48 | 6.77 | 6.44 | 18,357.00 |
| Mar 29 2024 | 6.46 | -0.210 | -3.16% | 6.66 | 6.66 | 6.37 | 15,220.00 |
| Mar 28 2024 | 6.67 | -0.050 | -0.70% | 6.73 | 6.90 | 6.60 | 31,410.00 |
| Mar 27 2024 | 6.72 | -0.360 | -5.13% | 7.04 | 7.31 | 6.57 | 61,837.00 |
| Mar 26 2024 | 7.08 | 0.210 | 3.07% | 6.88 | 7.45 | 6.88 | 103,797.00 |
| Mar 25 2024 | 6.87 | 0.430 | 6.59% | 6.51 | 7.15 | 6.48 | 71,099.00 |
| Mar 24 2024 | 6.45 | 0.300 | 4.93% | 6.17 | 6.48 | 5.98 | 28,774.00 |
| Mar 23 2024 | 6.14 | 0.170 | 2.88% | 5.96 | 6.29 | 5.91 | 33,191.00 |
