Register to chat with like-minded investors on our interactive forums.
POLYXEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 0.24191 | -0.00306 | -1.25% | 0.24497 | 0.24497 | 0.23951 | 6,302.00 |
| Jul 18 2024 | 0.24497 | -0.01476 | -5.68% | 0.24854 | 0.25335 | 0.24152 | 151,902.00 |
| Jul 17 2024 | 0.25973 | 0.008 | 3.18% | 0.24854 | 0.26379 | 0.24854 | 35,448.00 |
| Jul 16 2024 | 0.25173 | 0.0144 | 6.07% | 0.24854 | 0.25173 | 0.24854 | 20,642.00 |
| Jul 15 2024 | 0.23733 | 0.00181 | 0.77% | 0.23247 | 0.23951 | 0.23247 | 62,611.00 |
| Jul 14 2024 | 0.23552 | 0.00477 | 2.07% | 0.22069 | 0.23553 | 0.22069 | 227,322.00 |
| Jul 13 2024 | 0.23075 | 0.00485 | 2.15% | 0.22069 | 0.23291 | 0.22069 | 29,454.00 |
| Jul 12 2024 | 0.2259 | 0.00656 | 2.99% | 0.22069 | 0.22952 | 0.21875 | 192,910.00 |
| Jul 11 2024 | 0.21934 | -0.00019 | -0.09% | 0.21953 | 0.250 | 0.21683 | 2,070,828.00 |
| Jul 10 2024 | 0.21953 | 0.00459 | 2.14% | 0.2145 | 0.22645 | 0.21045 | 253,669.00 |
| Jul 09 2024 | 0.21494 | -0.00238 | -1.10% | 0.19385 | 0.21494 | 0.19385 | 323,966.00 |
| Jul 08 2024 | 0.21732 | 0.02347 | 12.11% | 0.19413 | 0.22687 | 0.18921 | 426,375.00 |
| Jul 07 2024 | 0.19385 | -0.0187 | -8.80% | 0.21255 | 0.21581 | 0.19378 | 142,783.00 |
| Jul 06 2024 | 0.21255 | 0.02335 | 12.34% | 0.20232 | 0.21481 | 0.1982 | 85,368.00 |
| Jul 05 2024 | 0.1892 | -0.01312 | -6.48% | 0.20232 | 0.20232 | 0.180 | 285,745.00 |
| Jul 04 2024 | 0.20232 | -0.0397 | -16.40% | 0.26561 | 0.26561 | 0.2022 | 347,325.00 |
| Jul 03 2024 | 0.24202 | -0.02359 | -8.88% | 0.25676 | 0.25676 | 0.239 | 162,944.00 |
| Jul 02 2024 | 0.26561 | 0.00062 | 0.23% | 0.26561 | 0.26561 | 0.26561 | 0.00 |
| Jul 01 2024 | 0.26499 | -0.0007 | -0.26% | 0.2662 | 0.278 | 0.25648 | 128,474.00 |
| Jun 30 2024 | 0.26569 | 0.00686 | 2.65% | 0.25972 | 0.26722 | 0.24854 | 142,423.00 |
| Jun 29 2024 | 0.25883 | -0.00912 | -3.40% | 0.26636 | 0.27014 | 0.258 | 109,630.00 |
| Jun 28 2024 | 0.26795 | 0.00175 | 0.66% | 0.2662 | 0.278 | 0.26437 | 276,358.00 |
| Jun 27 2024 | 0.2662 | -0.0097 | -3.52% | 0.27237 | 0.27259 | 0.25621 | 306,024.00 |
| Jun 26 2024 | 0.2759 | -0.01284 | -4.45% | 0.29225 | 0.29812 | 0.27473 | 477,649.00 |
| Jun 25 2024 | 0.28874 | 0.00387 | 1.36% | 0.30187 | 0.30187 | 0.27786 | 256,367.00 |
| Jun 24 2024 | 0.28487 | -0.017 | -5.63% | 0.30419 | 0.30748 | 0.270 | 618,459.00 |
| Jun 23 2024 | 0.30187 | -0.01533 | -4.83% | 0.3172 | 0.32265 | 0.3011 | 157,309.00 |
| Jun 22 2024 | 0.3172 | -0.00316 | -0.99% | 0.3237 | 0.33022 | 0.31549 | 119,613.00 |
| Jun 21 2024 | 0.32036 | -0.00327 | -1.01% | 0.30924 | 0.32416 | 0.30924 | 13,570.00 |
| Jun 20 2024 | 0.32363 | 0.00194 | 0.60% | 0.29886 | 0.33697 | 0.29886 | 315,797.00 |
| Jun 19 2024 | 0.32169 | 0.02283 | 7.64% | 0.29886 | 0.32178 | 0.29225 | 319,442.00 |
| Jun 18 2024 | 0.29886 | -0.01759 | -5.56% | 0.31839 | 0.31839 | 0.27845 | 635,510.00 |
| Jun 17 2024 | 0.31645 | -0.05708 | -15.28% | 0.37107 | 0.37478 | 0.3157 | 328,822.00 |
| Jun 16 2024 | 0.37353 | -0.00987 | -2.57% | 0.3834 | 0.3834 | 0.36951 | 102,709.00 |
| Jun 15 2024 | 0.3834 | -0.0105 | -2.67% | 0.3939 | 0.39784 | 0.38081 | 189,911.00 |
| Jun 14 2024 | 0.3939 | -0.03694 | -8.57% | 0.46445 | 0.46445 | 0.38232 | 419,077.00 |
| Jun 13 2024 | 0.43084 | -0.03361 | -7.24% | 0.46445 | 0.48147 | 0.42027 | 601,371.00 |
| Jun 12 2024 | 0.46445 | 0.0023 | 0.50% | 0.46215 | 0.48154 | 0.4423 | 1,170,152.00 |
| Jun 11 2024 | 0.46215 | -0.00684 | -1.46% | 0.47313 | 0.4932 | 0.44193 | 5,433,535.00 |
| Jun 10 2024 | 0.46899 | 0.03524 | 8.12% | 0.43817 | 0.49069 | 0.42458 | 3,271,983.00 |
| Jun 09 2024 | 0.43375 | 0.03423 | 8.57% | 0.39952 | 0.44094 | 0.38916 | 950,547.00 |
| Jun 08 2024 | 0.39952 | -0.01438 | -3.47% | 0.4139 | 0.43457 | 0.3939 | 538,461.00 |
| Jun 07 2024 | 0.4139 | 0.00929 | 2.30% | 0.40461 | 0.4425 | 0.37215 | 1,107,534.00 |
| Jun 06 2024 | 0.40461 | -0.01545 | -3.68% | 0.41507 | 0.41789 | 0.400 | 70,823.00 |
| Jun 05 2024 | 0.42006 | 0.0056 | 1.35% | 0.38142 | 0.42598 | 0.38131 | 2,988,566.00 |
| Jun 04 2024 | 0.41446 | 0.03304 | 8.66% | 0.38142 | 0.42598 | 0.38131 | 2,999,677.00 |
| Jun 03 2024 | 0.38142 | 0.00053 | 0.14% | 0.38146 | 0.39585 | 0.37675 | 138,799.00 |
| Jun 02 2024 | 0.38089 | -0.01247 | -3.17% | 0.39336 | 0.40657 | 0.37241 | 183,239.00 |
| Jun 01 2024 | 0.39336 | 0.01483 | 3.92% | 0.37933 | 0.39859 | 0.37486 | 217,784.00 |
| May 31 2024 | 0.37853 | -0.00653 | -1.70% | 0.38506 | 0.38506 | 0.37426 | 157,137.00 |
| May 30 2024 | 0.38506 | -0.00704 | -1.80% | 0.41283 | 0.41283 | 0.37514 | 169,438.00 |
| May 29 2024 | 0.3921 | -0.007 | -1.75% | 0.41283 | 0.41781 | 0.38762 | 228,307.00 |
| May 28 2024 | 0.3991 | -0.01263 | -3.07% | 0.41842 | 0.41842 | 0.39725 | 47,069.00 |
| May 27 2024 | 0.41173 | -0.00182 | -0.44% | 0.41938 | 0.41938 | 0.40302 | 1,433,421.00 |
| May 26 2024 | 0.41355 | -0.00227 | -0.55% | 0.414 | 0.44466 | 0.41303 | 840,537.00 |
| May 25 2024 | 0.41582 | 0.00825 | 2.02% | 0.40757 | 0.4297 | 0.40757 | 530,559.00 |
| May 24 2024 | 0.40757 | 0.01083 | 2.73% | 0.39819 | 0.42825 | 0.3939 | 872,914.00 |
| May 23 2024 | 0.39674 | -0.00168 | -0.42% | 0.40069 | 0.40069 | 0.36269 | 394,650.00 |
| May 22 2024 | 0.39842 | -0.00227 | -0.57% | 0.40069 | 0.40069 | 0.39818 | 4,363.00 |
| May 21 2024 | 0.40069 | -0.01347 | -3.25% | 0.4151 | 0.42507 | 0.39251 | 709,883.00 |
| May 20 2024 | 0.41416 | 0.02564 | 6.60% | 0.39548 | 0.42219 | 0.38134 | 1,105,126.00 |
| May 19 2024 | 0.38852 | -0.01419 | -3.52% | 0.41837 | 0.42173 | 0.38416 | 257,622.00 |
| May 18 2024 | 0.40271 | 0.01139 | 2.91% | 0.35482 | 0.41319 | 0.35482 | 404,606.00 |
| May 17 2024 | 0.39132 | 0.03599 | 10.13% | 0.35482 | 0.39751 | 0.35482 | 722,086.00 |
| May 16 2024 | 0.35533 | -0.00606 | -1.68% | 0.36096 | 0.37512 | 0.34792 | 618,013.00 |
| May 15 2024 | 0.36139 | 0.02633 | 7.86% | 0.33515 | 0.36504 | 0.32836 | 434,702.00 |
| May 14 2024 | 0.33506 | -0.01796 | -5.09% | 0.36466 | 0.37273 | 0.33435 | 705,382.00 |
| May 13 2024 | 0.35302 | 0.01002 | 2.92% | 0.36049 | 0.36713 | 0.35302 | 79,529.00 |
| May 12 2024 | 0.343 | 0.001 | 0.29% | 0.35448 | 0.35448 | 0.34292 | 16,903.00 |
| May 11 2024 | 0.342 | -0.00932 | -2.65% | 0.33439 | 0.343 | 0.33438 | 6,187.00 |
| May 10 2024 | 0.35132 | -0.00211 | -0.60% | 0.35448 | 0.35448 | 0.35132 | 928.00 |
| May 09 2024 | 0.35343 | -0.00348 | -0.98% | 0.35715 | 0.35715 | 0.33715 | 378,827.00 |
| May 08 2024 | 0.35691 | -0.02765 | -7.19% | 0.35715 | 0.37196 | 0.3535 | 250,974.00 |
| May 07 2024 | 0.38456 | 0.02741 | 7.67% | 0.35715 | 0.38639 | 0.35715 | 492,652.00 |
| May 06 2024 | 0.35715 | -0.00507 | -1.40% | 0.36196 | 0.38574 | 0.35257 | 1,135,395.00 |
| May 05 2024 | 0.36222 | 0.00549 | 1.54% | 0.34304 | 0.37419 | 0.34304 | 464,681.00 |
| May 04 2024 | 0.35673 | 0.01179 | 3.42% | 0.34304 | 0.3644 | 0.34304 | 110,810.00 |
| May 03 2024 | 0.34494 | 0.0344 | 11.08% | 0.31888 | 0.35242 | 0.31888 | 725,246.00 |
| May 02 2024 | 0.31054 | -0.00522 | -1.65% | 0.31888 | 0.31888 | 0.30905 | 54,598.00 |
| May 01 2024 | 0.31576 | -0.00312 | -0.98% | 0.31888 | 0.31888 | 0.3134 | 111.00 |
| Apr 30 2024 | 0.31888 | -0.02772 | -8.00% | 0.36673 | 0.36673 | 0.30862 | 673,055.00 |
| Apr 29 2024 | 0.3466 | -0.02013 | -5.49% | 0.44286 | 0.4522 | 0.34165 | 375,438.00 |
| Apr 28 2024 | 0.36673 | -0.01464 | -3.84% | 0.37721 | 0.38693 | 0.36673 | 222,648.00 |
| Apr 27 2024 | 0.38137 | 0.00627 | 1.67% | 0.37374 | 0.39423 | 0.35653 | 1,177,276.00 |
| Apr 26 2024 | 0.3751 | -0.00595 | -1.56% | 0.43338 | 0.43338 | 0.36387 | 84,230.00 |
| Apr 25 2024 | 0.38105 | -0.01582 | -3.99% | 0.43338 | 0.43338 | 0.37316 | 73,561.00 |
| Apr 24 2024 | 0.39687 | -0.05381 | -11.94% | 0.43623 | 0.43864 | 0.3954 | 603,273.00 |
| Apr 23 2024 | 0.45068 | 0.02068 | 4.81% | 0.43338 | 0.45354 | 0.43338 | 16,494.00 |
| Apr 22 2024 | 0.430 | -0.00311 | -0.72% | 0.44286 | 0.4522 | 0.4286 | 165,167.00 |
| Apr 21 2024 | 0.43311 | 0.00613 | 1.44% | 0.44286 | 0.4522 | 0.42547 | 247,019.00 |
| Apr 20 2024 | 0.42698 | 0.00497 | 1.18% | 0.42326 | 0.43707 | 0.41885 | 45,339.00 |
