Register for streaming realtime charts, analysis tools, and prices.
ELAEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 2.07 | -0.020 | -0.96% | 2.09 | 2.14 | 2.06 | 101.00 |
| Jun 24 2024 | 2.09 | -0.040 | -1.98% | 2.09 | 2.14 | 2.03 | 364.00 |
| Jun 23 2024 | 2.13 | 0.010 | 0.46% | 2.12 | 2.14 | 2.08 | 464.00 |
| Jun 22 2024 | 2.12 | -0.030 | -1.45% | 2.16 | 2.17 | 2.10 | 128.00 |
| Jun 21 2024 | 2.15 | 0.020 | 1.05% | 2.13 | 2.17 | 2.07 | 449.00 |
| Jun 20 2024 | 2.13 | -0.070 | -3.15% | 2.20 | 2.26 | 2.13 | 239.00 |
| Jun 19 2024 | 2.20 | -0.020 | -0.81% | 2.22 | 2.28 | 2.18 | 226.00 |
| Jun 18 2024 | 2.22 | -0.090 | -3.86% | 2.31 | 2.33 | 2.18 | 1,430.00 |
| Jun 17 2024 | 2.31 | -0.050 | -2.26% | 3.76 | 3.78 | 1.22 | 308.00 |
| Jun 16 2024 | 2.36 | -0.020 | -0.97% | 3.21 | 3.21 | 2.35 | 423.00 |
| Jun 15 2024 | 2.38 | -0.010 | -0.27% | 2.39 | 2.43 | 2.35 | 222.00 |
| Jun 14 2024 | 2.39 | 0.060 | 2.41% | 2.34 | 2.43 | 2.32 | 579.00 |
| Jun 13 2024 | 2.33 | -0.130 | -5.18% | 2.42 | 2.45 | 2.29 | 732.00 |
| Jun 12 2024 | 2.46 | 0.120 | 5.33% | 2.34 | 2.69 | 2.32 | 2,437.00 |
| Jun 11 2024 | 2.34 | 0.040 | 1.53% | 2.31 | 2.37 | 2.28 | 427.00 |
| Jun 10 2024 | 2.30 | -0.100 | -4.21% | 3.76 | 3.78 | 1.22 | 312.00 |
| Jun 09 2024 | 2.40 | 0.050 | 1.99% | 2.36 | 2.42 | 2.35 | 168.00 |
| Jun 08 2024 | 2.36 | -0.050 | -2.27% | 2.38 | 2.44 | 2.33 | 989.00 |
| Jun 07 2024 | 2.41 | -0.060 | -2.29% | 2.47 | 2.51 | 2.34 | 828.00 |
| Jun 06 2024 | 2.47 | -0.010 | -0.47% | 2.42 | 2.55 | 2.41 | 368.00 |
| Jun 05 2024 | 2.48 | 0.100 | 4.24% | 3.76 | 3.78 | 1.22 | 2,955.00 |
| Jun 04 2024 | 2.38 | 0.00 | -0.15% | 2.38 | 2.44 | 2.36 | 190.00 |
| Jun 03 2024 | 2.38 | -0.080 | -3.29% | 2.40 | 2.46 | 2.37 | 303.00 |
| Jun 02 2024 | 2.46 | 0.080 | 3.42% | 2.39 | 2.48 | 2.36 | 448.00 |
| Jun 01 2024 | 2.38 | 0.090 | 4.00% | 2.29 | 2.44 | 2.28 | 188.00 |
| May 31 2024 | 2.29 | -0.020 | -0.84% | 2.31 | 2.41 | 2.28 | 3,169.00 |
| May 30 2024 | 2.31 | -0.070 | -2.94% | 2.38 | 2.40 | 2.29 | 359.00 |
| May 29 2024 | 2.38 | -0.020 | -0.71% | 2.39 | 2.45 | 2.34 | 375.00 |
| May 28 2024 | 2.40 | -0.080 | -3.26% | 2.48 | 2.50 | 2.26 | 683.00 |
| May 27 2024 | 2.48 | -0.090 | -3.63% | 3.76 | 3.78 | 1.22 | 1,112.00 |
| May 26 2024 | 2.57 | -0.040 | -1.68% | 3.31 | 3.31 | 2.56 | 1,470.00 |
| May 25 2024 | 2.61 | 0.020 | 0.86% | 2.59 | 2.70 | 2.59 | 337.00 |
| May 24 2024 | 2.59 | -0.070 | -2.77% | 2.71 | 2.77 | 2.59 | 881.00 |
| May 23 2024 | 2.67 | -0.080 | -2.78% | 2.73 | 2.78 | 2.62 | 564.00 |
| May 22 2024 | 2.74 | 0.010 | 0.52% | 2.73 | 2.74 | 2.63 | 610.00 |
| May 21 2024 | 2.73 | -0.050 | -1.62% | 2.77 | 2.84 | 2.69 | 1,687.00 |
| May 20 2024 | 2.77 | 0.140 | 5.15% | 3.76 | 3.78 | 1.22 | 857.00 |
| May 19 2024 | 2.64 | -0.050 | -1.68% | 3.19 | 3.20 | 2.60 | 398.00 |
| May 18 2024 | 2.68 | -0.160 | -5.47% | 2.84 | 2.84 | 2.68 | 1,789.00 |
| May 17 2024 | 2.84 | 0.350 | 14.12% | 2.49 | 2.84 | 2.47 | 2,167.00 |
| May 16 2024 | 2.49 | -0.180 | -6.68% | 2.67 | 2.72 | 2.45 | 501.00 |
| May 15 2024 | 2.66 | 0.180 | 7.31% | 2.48 | 2.69 | 2.46 | 585.00 |
| May 14 2024 | 2.48 | -0.150 | -5.86% | 2.64 | 2.68 | 2.48 | 1,065.00 |
| May 13 2024 | 2.64 | -0.150 | -5.38% | 3.76 | 3.78 | 1.22 | 1,137.00 |
| May 12 2024 | 2.79 | 0.110 | 4.10% | 2.93 | 2.94 | 2.66 | 125.00 |
| May 11 2024 | 2.68 | 0.00 | 0.16% | 2.67 | 2.72 | 2.64 | 508.00 |
| May 10 2024 | 2.67 | -0.140 | -4.96% | 2.81 | 2.86 | 2.66 | 1,778.00 |
| May 09 2024 | 2.81 | 0.040 | 1.51% | 2.78 | 2.81 | 2.67 | 1,581.00 |
| May 08 2024 | 2.77 | -0.080 | -2.79% | 2.84 | 2.91 | 2.76 | 188.00 |
| May 07 2024 | 2.85 | -0.170 | -5.66% | 3.02 | 3.09 | 2.83 | 617.00 |
| May 06 2024 | 3.02 | 0.040 | 1.49% | 3.76 | 3.78 | 2.90 | 537.00 |
| May 05 2024 | 2.98 | -0.020 | -0.64% | 3.00 | 3.03 | 2.92 | 1,122.00 |
| May 04 2024 | 3.00 | 0.010 | 0.48% | 2.97 | 3.04 | 2.91 | 233.00 |
| May 03 2024 | 2.98 | 0.040 | 1.45% | 2.94 | 3.05 | 2.84 | 1,437.00 |
| May 02 2024 | 2.94 | 0.050 | 1.90% | 2.83 | 2.96 | 2.79 | 1,451.00 |
| May 01 2024 | 2.88 | -0.030 | -0.91% | 2.90 | 2.91 | 2.75 | 2,152.00 |
| Apr 30 2024 | 2.91 | -0.060 | -2.04% | 2.97 | 3.04 | 2.74 | 644.00 |
| Apr 29 2024 | 2.97 | -0.130 | -4.14% | 3.76 | 3.78 | 1.22 | 627.00 |
| Apr 28 2024 | 3.10 | -0.010 | -0.33% | 3.12 | 3.23 | 3.09 | 489.00 |
| Apr 27 2024 | 3.11 | -0.010 | -0.24% | 3.11 | 3.14 | 3.01 | 461.00 |
| Apr 26 2024 | 3.12 | -0.080 | -2.58% | 3.20 | 3.23 | 3.09 | 626.00 |
| Apr 25 2024 | 3.20 | 0.070 | 2.07% | 3.13 | 3.22 | 3.07 | 1,322.00 |
| Apr 24 2024 | 3.13 | -0.250 | -7.34% | 3.38 | 3.41 | 3.07 | 812.00 |
| Apr 23 2024 | 3.38 | -0.100 | -2.77% | 3.48 | 3.58 | 3.38 | 497.00 |
| Apr 22 2024 | 3.48 | 0.130 | 3.92% | 3.76 | 3.78 | 1.22 | 1,972.00 |
| Apr 21 2024 | 3.35 | 0.140 | 4.52% | 3.20 | 3.42 | 3.06 | 1,349.00 |
| Apr 20 2024 | 3.20 | 0.120 | 4.00% | 3.05 | 3.28 | 3.01 | 1,024.00 |
| Apr 19 2024 | 3.08 | -0.300 | -8.79% | 3.37 | 3.37 | 2.85 | 7,116.00 |
| Apr 18 2024 | 3.38 | 0.500 | 17.49% | 2.99 | 3.60 | 2.89 | 4,610.00 |
| Apr 17 2024 | 2.87 | -0.160 | -5.15% | 3.04 | 3.10 | 2.87 | 3,729.00 |
| Apr 16 2024 | 3.03 | -0.180 | -5.73% | 3.19 | 3.22 | 2.91 | 1,847.00 |
| Apr 15 2024 | 3.22 | -0.150 | -4.49% | 3.76 | 3.78 | 3.14 | 1,073.00 |
| Apr 14 2024 | 3.37 | 0.050 | 1.42% | 3.27 | 3.45 | 3.09 | 4,097.00 |
| Apr 13 2024 | 3.32 | -0.380 | -10.34% | 3.65 | 3.90 | 3.06 | 5,154.00 |
| Apr 12 2024 | 3.70 | -0.340 | -8.30% | 4.00 | 4.10 | 3.40 | 3,057.00 |
| Apr 11 2024 | 4.04 | -0.080 | -1.83% | 4.10 | 4.32 | 4.01 | 3,312.00 |
| Apr 10 2024 | 4.11 | 0.340 | 8.92% | 3.76 | 4.55 | 3.31 | 3,804.00 |
| Apr 09 2024 | 3.78 | -0.200 | -5.11% | 3.99 | 4.04 | 3.74 | 2,379.00 |
| Apr 08 2024 | 3.98 | -0.190 | -4.67% | 3.76 | 4.22 | 3.63 | 1,969.00 |
| Apr 07 2024 | 4.17 | 0.250 | 6.46% | 3.91 | 4.59 | 3.91 | 8,921.00 |
| Apr 06 2024 | 3.92 | 0.180 | 4.75% | 3.76 | 3.94 | 3.60 | 1,686.00 |
| Apr 05 2024 | 3.74 | -0.180 | -4.63% | 3.93 | 4.16 | 3.65 | 4,655.00 |
| Apr 04 2024 | 3.93 | -0.240 | -5.69% | 4.15 | 4.42 | 3.88 | 4,324.00 |
| Apr 03 2024 | 4.16 | -1.11 | -21.08% | 5.22 | 5.67 | 4.01 | 9,692.00 |
| Apr 02 2024 | 5.27 | 2.16 | 69.63% | 3.15 | 5.27 | 3.13 | 18,647.00 |
| Apr 01 2024 | 3.11 | -0.100 | -3.13% | 3.76 | 3.78 | 3.08 | 832.00 |
| Mar 31 2024 | 3.21 | -0.050 | -1.44% | 3.26 | 3.27 | 3.13 | 1,772.00 |
| Mar 30 2024 | 3.26 | 0.040 | 1.35% | 3.28 | 3.29 | 3.21 | 935.00 |
| Mar 29 2024 | 3.21 | 0.040 | 1.11% | 3.22 | 3.26 | 3.18 | 680.00 |
| Mar 28 2024 | 3.18 | 0.100 | 3.33% | 3.09 | 3.32 | 3.02 | 3,042.00 |
