Register to chat with like-minded investors on our interactive forums.
AREUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 36.08 | -2.49 | -6.46% | 38.57 | 39.19 | 31.86 | 31,981.00 |
| Jun 06 2024 | 38.57 | -2.70 | -6.54% | 39.49 | 41.03 | 38.02 | 13,163.00 |
| Jun 05 2024 | 41.27 | -1.28 | -3.01% | 39.49 | 42.68 | 38.96 | 17,844.00 |
| Jun 04 2024 | 42.55 | 3.13 | 7.94% | 39.49 | 42.68 | 38.96 | 16,941.00 |
| Jun 03 2024 | 39.42 | -0.810 | -2.01% | 40.08 | 40.86 | 38.55 | 13,623.00 |
| Jun 02 2024 | 40.23 | 0.460 | 1.16% | 39.68 | 42.00 | 39.40 | 6,761.00 |
| Jun 01 2024 | 39.77 | -2.03 | -4.86% | 41.80 | 42.97 | 39.32 | 10,794.00 |
| May 31 2024 | 41.80 | 1.20 | 2.96% | 40.36 | 42.20 | 39.46 | 24,511.00 |
| May 30 2024 | 40.60 | 4.71 | 13.12% | 37.17 | 41.21 | 34.43 | 67,831.00 |
| May 29 2024 | 35.89 | -1.26 | -3.39% | 35.06 | 36.70 | 33.97 | 13,542.00 |
| May 28 2024 | 37.15 | 0.140 | 0.38% | 37.17 | 37.52 | 35.63 | 6,439.00 |
| May 27 2024 | 37.01 | 1.28 | 3.58% | 35.52 | 37.94 | 35.52 | 11,151.00 |
| May 26 2024 | 35.73 | -1.40 | -3.77% | 37.13 | 37.33 | 35.26 | 7,600.00 |
| May 25 2024 | 37.13 | -0.490 | -1.30% | 37.62 | 37.76 | 36.75 | 6,407.00 |
| May 24 2024 | 37.62 | -0.530 | -1.39% | 38.15 | 38.28 | 36.09 | 19,846.00 |
| May 23 2024 | 38.15 | -3.43 | -8.25% | 40.63 | 41.76 | 36.79 | 35,191.00 |
| May 22 2024 | 41.58 | 0.730 | 1.79% | 40.74 | 42.00 | 40.66 | 724.00 |
| May 21 2024 | 40.85 | -2.79 | -6.39% | 43.19 | 44.47 | 40.00 | 45,646.00 |
| May 20 2024 | 43.64 | -0.490 | -1.11% | 44.04 | 46.00 | 42.38 | 26,454.00 |
| May 19 2024 | 44.13 | -0.140 | -0.32% | 40.73 | 44.51 | 40.73 | 15,049.00 |
| May 18 2024 | 44.27 | 0.680 | 1.56% | 40.73 | 44.27 | 40.73 | 847.00 |
| May 17 2024 | 43.59 | 2.88 | 7.07% | 40.73 | 45.24 | 40.68 | 37,664.00 |
| May 16 2024 | 40.71 | 0.280 | 0.69% | 40.19 | 42.07 | 39.07 | 17,339.00 |
| May 15 2024 | 40.43 | 4.21 | 11.62% | 36.24 | 42.90 | 35.81 | 48,962.00 |
| May 14 2024 | 36.22 | -0.330 | -0.90% | 36.55 | 37.57 | 34.83 | 24,563.00 |
| May 13 2024 | 36.55 | -1.20 | -3.18% | 39.43 | 39.69 | 34.82 | 40,045.00 |
| May 12 2024 | 37.75 | -1.10 | -2.83% | 38.28 | 38.33 | 37.50 | 1,810.00 |
| May 11 2024 | 38.85 | -0.600 | -1.52% | 38.28 | 39.29 | 38.10 | 1,396.00 |
| May 10 2024 | 39.45 | 1.18 | 3.08% | 38.28 | 39.45 | 38.28 | 1,647.00 |
| May 09 2024 | 38.27 | 3.63 | 10.48% | 36.87 | 38.82 | 34.92 | 22,455.00 |
| May 08 2024 | 34.64 | -2.55 | -6.86% | 36.87 | 36.87 | 33.59 | 19,989.00 |
| May 07 2024 | 37.19 | 0.320 | 0.87% | 37.26 | 39.40 | 36.73 | 10,317.00 |
| May 06 2024 | 36.87 | -0.660 | -1.76% | 37.88 | 37.94 | 35.18 | 25,963.00 |
| May 05 2024 | 37.53 | 4.94 | 15.16% | 32.10 | 38.67 | 32.10 | 53,582.00 |
| May 04 2024 | 32.59 | 0.370 | 1.15% | 32.20 | 32.74 | 32.05 | 2,201.00 |
| May 03 2024 | 32.22 | 5.03 | 18.50% | 28.32 | 35.32 | 28.32 | 50,247.00 |
| May 02 2024 | 27.19 | -1.68 | -5.82% | 28.32 | 28.32 | 25.41 | 14,110.00 |
| May 01 2024 | 28.87 | 0.330 | 1.16% | 28.32 | 28.87 | 27.25 | 4,637.00 |
| Apr 30 2024 | 28.54 | -5.24 | -15.51% | 33.44 | 34.28 | 28.15 | 45,448.00 |
| Apr 29 2024 | 33.78 | 0.380 | 1.14% | 30.80 | 34.43 | 30.80 | 11,035.00 |
| Apr 28 2024 | 33.40 | 3.38 | 11.26% | 28.92 | 35.25 | 28.92 | 37,435.00 |
| Apr 27 2024 | 30.02 | 1.12 | 3.88% | 29.02 | 30.31 | 27.72 | 7,118.00 |
| Apr 26 2024 | 28.90 | -1.00 | -3.34% | 30.80 | 33.19 | 28.73 | 21,302.00 |
| Apr 25 2024 | 29.90 | -0.440 | -1.45% | 30.80 | 31.34 | 29.60 | 1,715.00 |
| Apr 24 2024 | 30.34 | -2.60 | -7.89% | 31.42 | 32.18 | 30.30 | 16,054.00 |
| Apr 23 2024 | 32.94 | 1.77 | 5.68% | 30.80 | 33.65 | 30.80 | 645.00 |
| Apr 22 2024 | 31.17 | 0.280 | 0.91% | 30.96 | 31.72 | 30.96 | 114.00 |
| Apr 21 2024 | 30.89 | 3.89 | 14.41% | 30.54 | 32.60 | 30.07 | 19,211.00 |
| Apr 20 2024 | 27.00 | 0.920 | 3.53% | 26.08 | 27.19 | 25.59 | 1,999.00 |
| Apr 19 2024 | 26.08 | 3.28 | 14.39% | 23.50 | 26.48 | 21.50 | 16,554.00 |
| Apr 18 2024 | 22.80 | -0.180 | -0.78% | 22.90 | 23.18 | 22.50 | 433.00 |
| Apr 17 2024 | 22.98 | -0.260 | -1.12% | 24.19 | 24.19 | 21.68 | 13,015.00 |
| Apr 16 2024 | 23.24 | -0.950 | -3.93% | 24.19 | 24.78 | 22.21 | 12,643.00 |
| Apr 15 2024 | 24.19 | -2.73 | -10.14% | 26.45 | 27.38 | 23.81 | 20,395.00 |
| Apr 14 2024 | 26.92 | 1.46 | 5.73% | 23.99 | 27.20 | 22.59 | 33,910.00 |
| Apr 13 2024 | 25.46 | 2.12 | 9.08% | 23.36 | 27.27 | 20.80 | 64,312.00 |
| Apr 12 2024 | 23.34 | -5.17 | -18.13% | 29.07 | 29.33 | 20.73 | 44,519.00 |
| Apr 11 2024 | 28.51 | -0.560 | -1.93% | 29.07 | 29.65 | 28.31 | 6,444.00 |
| Apr 10 2024 | 29.07 | -0.230 | -0.78% | 29.30 | 29.46 | 27.16 | 9,207.00 |
| Apr 09 2024 | 29.30 | -3.03 | -9.37% | 32.31 | 32.54 | 28.95 | 6,411.00 |
| Apr 08 2024 | 32.33 | 1.02 | 3.26% | 31.12 | 33.00 | 30.54 | 6,706.00 |
| Apr 07 2024 | 31.31 | 1.73 | 5.85% | 31.12 | 31.88 | 30.53 | 8,992.00 |
| Apr 06 2024 | 29.58 | 0.160 | 0.54% | 29.42 | 29.95 | 29.16 | 337.00 |
| Apr 05 2024 | 29.42 | -1.39 | -4.51% | 31.05 | 31.05 | 28.25 | 9,578.00 |
| Apr 04 2024 | 30.81 | -0.240 | -0.77% | 31.05 | 32.48 | 29.89 | 2,925.00 |
| Apr 03 2024 | 31.05 | -0.860 | -2.70% | 31.63 | 32.65 | 30.17 | 8,793.00 |
| Apr 02 2024 | 31.91 | -2.03 | -5.98% | 33.69 | 33.69 | 30.73 | 17,941.00 |
| Apr 01 2024 | 33.94 | -1.58 | -4.45% | 36.10 | 36.38 | 32.15 | 9,953.00 |
| Mar 31 2024 | 35.52 | 0.470 | 1.34% | 35.08 | 35.53 | 35.02 | 490.00 |
| Mar 30 2024 | 35.05 | -3.76 | -9.69% | 36.17 | 36.59 | 34.86 | 7,899.00 |
| Mar 29 2024 | 38.81 | 0.320 | 0.83% | 38.38 | 39.18 | 38.37 | 321.00 |
| Mar 28 2024 | 38.49 | -1.01 | -2.56% | 39.11 | 43.00 | 38.35 | 33,902.00 |
| Mar 27 2024 | 39.50 | -0.870 | -2.16% | 39.21 | 41.13 | 37.37 | 25,458.00 |
| Mar 26 2024 | 40.37 | 1.05 | 2.67% | 39.21 | 40.85 | 38.87 | 1,085.00 |
| Mar 25 2024 | 39.32 | 5.45 | 16.09% | 34.62 | 41.50 | 34.28 | 57,368.00 |
| Mar 24 2024 | 33.87 | 0.320 | 0.95% | 33.52 | 34.01 | 33.52 | 104.00 |
| Mar 23 2024 | 33.55 | 0.610 | 1.85% | 32.69 | 34.54 | 32.69 | 2,796.00 |
| Mar 22 2024 | 32.94 | 0.450 | 1.39% | 32.69 | 34.72 | 32.14 | 6,229.00 |
| Mar 21 2024 | 32.49 | 0.370 | 1.15% | 32.20 | 32.49 | 30.63 | 14,606.00 |
| Mar 20 2024 | 32.12 | 3.31 | 11.49% | 29.07 | 35.50 | 27.96 | 59,952.00 |
| Mar 19 2024 | 28.81 | -5.07 | -14.96% | 34.61 | 34.61 | 28.37 | 6,889.00 |
| Mar 18 2024 | 33.88 | -0.650 | -1.88% | 34.37 | 34.41 | 33.61 | 2,219.00 |
| Mar 17 2024 | 34.53 | 4.86 | 16.38% | 30.09 | 37.29 | 29.45 | 108,537.00 |
| Mar 16 2024 | 29.67 | -2.61 | -8.09% | 32.29 | 33.50 | 28.95 | 45,274.00 |
| Mar 15 2024 | 32.28 | -1.21 | -3.61% | 35.52 | 35.82 | 29.48 | 84,411.00 |
| Mar 14 2024 | 33.49 | -2.21 | -6.19% | 34.42 | 35.15 | 32.60 | 17,990.00 |
| Mar 13 2024 | 35.70 | -1.28 | -3.46% | 37.75 | 37.75 | 34.56 | 1,271.00 |
| Mar 12 2024 | 36.98 | 0.760 | 2.10% | 37.75 | 37.75 | 35.80 | 3,670.00 |
| Mar 11 2024 | 36.22 | -1.42 | -3.77% | 37.53 | 38.95 | 35.51 | 122,132.00 |
| Mar 10 2024 | 37.64 | -1.94 | -4.90% | 39.59 | 41.12 | 36.19 | 38,376.00 |
| Mar 09 2024 | 39.58 | 0.690 | 1.77% | 39.17 | 43.44 | 38.93 | 77,584.00 |
