Register for real-time alerts, custom portfolio, and market movers
EOSEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.5353 | 0.0018 | 0.34% | 0.5322 | 0.5398 | 0.526 | 37,113.00 |
| Jul 26 2024 | 0.5335 | 0.0186 | 3.61% | 0.513 | 0.5335 | 0.512 | 76,073.00 |
| Jul 25 2024 | 0.5149 | -0.029 | -5.33% | 0.5448 | 0.5489 | 0.4967 | 150,836.00 |
| Jul 24 2024 | 0.5439 | 0.0081 | 1.51% | 0.5363 | 0.5594 | 0.5277 | 88,087.00 |
| Jul 23 2024 | 0.5358 | 0.0006 | 0.11% | 0.5369 | 0.549 | 0.521 | 96,990.00 |
| Jul 22 2024 | 0.5352 | -0.0223 | -4.00% | 0.5584 | 0.5614 | 0.5321 | 63,511.00 |
| Jul 21 2024 | 0.5575 | -0.002 | -0.36% | 0.5615 | 0.5688 | 0.5361 | 102,309.00 |
| Jul 20 2024 | 0.5595 | 0.0019 | 0.34% | 0.5578 | 0.5648 | 0.5529 | 29,202.00 |
| Jul 19 2024 | 0.5576 | 0.0191 | 3.55% | 0.539 | 0.5639 | 0.5303 | 57,555.00 |
| Jul 18 2024 | 0.5385 | -0.0111 | -2.02% | 0.5517 | 0.5595 | 0.5259 | 148,585.00 |
| Jul 17 2024 | 0.5496 | 0.0001 | 0.02% | 0.5517 | 0.5691 | 0.5496 | 158,841.00 |
| Jul 16 2024 | 0.5495 | 0.0053 | 0.97% | 0.5433 | 0.559 | 0.5306 | 141,092.00 |
| Jul 15 2024 | 0.5442 | 0.0117 | 2.20% | 0.530 | 0.546 | 0.5263 | 59,605.00 |
| Jul 14 2024 | 0.5325 | 0.0295 | 5.86% | 0.5033 | 0.5328 | 0.5005 | 71,421.00 |
| Jul 13 2024 | 0.503 | 0.0211 | 4.38% | 0.4819 | 0.5044 | 0.481 | 82,770.00 |
| Jul 12 2024 | 0.4819 | 0.0034 | 0.71% | 0.4787 | 0.4837 | 0.4715 | 94,318.00 |
| Jul 11 2024 | 0.4785 | -0.0055 | -1.14% | 0.483 | 0.4971 | 0.4766 | 99,796.00 |
| Jul 10 2024 | 0.484 | 0.0012 | 0.25% | 0.4809 | 0.4891 | 0.4777 | 50,448.00 |
| Jul 09 2024 | 0.4828 | 0.0106 | 2.24% | 0.4726 | 0.4936 | 0.4695 | 157,781.00 |
| Jul 08 2024 | 0.4722 | 0.0191 | 4.22% | 0.4523 | 0.4785 | 0.4364 | 180,938.00 |
| Jul 07 2024 | 0.4531 | -0.0263 | -5.49% | 0.4786 | 0.4817 | 0.4518 | 149,290.00 |
| Jul 06 2024 | 0.4794 | 0.0352 | 7.92% | 0.4457 | 0.4851 | 0.4435 | 117,161.00 |
| Jul 05 2024 | 0.4442 | -0.0191 | -4.12% | 0.4606 | 0.4606 | 0.410 | 296,054.00 |
| Jul 04 2024 | 0.4633 | -0.0564 | -10.85% | 0.5218 | 0.5224 | 0.4594 | 262,677.00 |
| Jul 03 2024 | 0.5197 | -0.023 | -4.24% | 0.5423 | 0.5446 | 0.5127 | 179,091.00 |
| Jul 02 2024 | 0.5427 | 0.005 | 0.93% | 0.5369 | 0.5459 | 0.5362 | 258,359.00 |
| Jul 01 2024 | 0.5377 | 0.0003 | 0.06% | 0.5372 | 0.5466 | 0.5337 | 43,656.00 |
| Jun 30 2024 | 0.5374 | 0.0087 | 1.65% | 0.5282 | 0.5408 | 0.522 | 49,572.00 |
| Jun 29 2024 | 0.5287 | -0.0192 | -3.50% | 0.5466 | 0.5523 | 0.5261 | 58,002.00 |
| Jun 28 2024 | 0.5479 | -0.0007 | -0.13% | 0.5495 | 0.558 | 0.5438 | 80,388.00 |
| Jun 27 2024 | 0.5486 | 0.0107 | 1.99% | 0.5368 | 0.5574 | 0.5284 | 98,807.00 |
| Jun 26 2024 | 0.5379 | -0.0006 | -0.11% | 0.5381 | 0.5427 | 0.5303 | 45,028.00 |
| Jun 25 2024 | 0.5385 | 0.0079 | 1.49% | 0.5303 | 0.5452 | 0.5274 | 61,643.00 |
| Jun 24 2024 | 0.5306 | 0.0091 | 1.74% | 0.5269 | 0.5306 | 0.4957 | 75,062.00 |
| Jun 23 2024 | 0.5215 | -0.0136 | -2.54% | 0.5345 | 0.5394 | 0.5203 | 51,395.00 |
| Jun 22 2024 | 0.5351 | 0.0043 | 0.81% | 0.5267 | 0.5407 | 0.5232 | 32,573.00 |
| Jun 21 2024 | 0.5308 | -0.0033 | -0.62% | 0.5321 | 0.5438 | 0.5255 | 49,141.00 |
| Jun 20 2024 | 0.5341 | 0.0052 | 0.98% | 0.5299 | 0.5534 | 0.5269 | 47,903.00 |
| Jun 19 2024 | 0.5289 | 0.0107 | 2.06% | 0.5164 | 0.5378 | 0.5146 | 60,098.00 |
| Jun 18 2024 | 0.5182 | -0.0554 | -9.66% | 0.5737 | 0.5737 | 0.4983 | 150,976.00 |
| Jun 17 2024 | 0.5736 | -0.0371 | -6.07% | 0.6093 | 0.6093 | 0.560 | 82,510.00 |
| Jun 16 2024 | 0.6107 | -0.0081 | -1.31% | 0.6177 | 0.6208 | 0.6088 | 23,774.00 |
| Jun 15 2024 | 0.6188 | 0.0132 | 2.18% | 0.6058 | 0.6188 | 0.6054 | 22,238.00 |
| Jun 14 2024 | 0.6056 | -0.0224 | -3.57% | 0.628 | 0.6395 | 0.5948 | 90,598.00 |
| Jun 13 2024 | 0.628 | -0.0216 | -3.33% | 0.6504 | 0.6509 | 0.6261 | 48,241.00 |
| Jun 12 2024 | 0.6496 | 0.0131 | 2.06% | 0.6369 | 0.6636 | 0.6262 | 88,987.00 |
| Jun 11 2024 | 0.6365 | -0.0187 | -2.85% | 0.655 | 0.6562 | 0.6194 | 110,452.00 |
| Jun 10 2024 | 0.6552 | -0.0048 | -0.73% | 0.6595 | 0.6664 | 0.6472 | 21,123.00 |
| Jun 09 2024 | 0.660 | 0.0088 | 1.35% | 0.6494 | 0.6622 | 0.6489 | 37,173.00 |
| Jun 08 2024 | 0.6512 | -0.0215 | -3.20% | 0.6688 | 0.6774 | 0.6421 | 96,534.00 |
| Jun 07 2024 | 0.6727 | -0.0482 | -6.69% | 0.7206 | 0.740 | 0.617 | 143,518.00 |
| Jun 06 2024 | 0.7209 | -0.0209 | -2.82% | 0.7397 | 0.740 | 0.7132 | 82,331.00 |
| Jun 05 2024 | 0.7418 | -0.0044 | -0.59% | 0.7473 | 0.7504 | 0.7362 | 78,819.00 |
| Jun 04 2024 | 0.7462 | 0.0123 | 1.68% | 0.7326 | 0.7469 | 0.7233 | 99,658.00 |
| Jun 03 2024 | 0.7339 | -0.0039 | -0.53% | 0.7364 | 0.7596 | 0.7328 | 47,698.00 |
| Jun 02 2024 | 0.7378 | -0.0068 | -0.91% | 0.7479 | 0.7521 | 0.7314 | 41,306.00 |
| Jun 01 2024 | 0.7446 | -0.0048 | -0.64% | 0.7509 | 0.7517 | 0.7408 | 57,358.00 |
| May 31 2024 | 0.7494 | 0.0031 | 0.42% | 0.7473 | 0.7644 | 0.7353 | 69,967.00 |
| May 30 2024 | 0.7463 | 0.0002 | 0.03% | 0.7478 | 0.759 | 0.726 | 52,318.00 |
| May 29 2024 | 0.7461 | 0.0027 | 0.36% | 0.7452 | 0.7592 | 0.7427 | 65,831.00 |
| May 28 2024 | 0.7434 | -0.0306 | -3.95% | 0.7727 | 0.7739 | 0.7355 | 63,108.00 |
| May 27 2024 | 0.774 | 0.0079 | 1.03% | 0.766 | 0.782 | 0.7598 | 16,772.00 |
| May 26 2024 | 0.7661 | -0.018 | -2.30% | 0.7838 | 0.7857 | 0.7578 | 12,704.00 |
| May 25 2024 | 0.7841 | 0.0067 | 0.86% | 0.7785 | 0.7952 | 0.7785 | 19,634.00 |
| May 24 2024 | 0.7774 | 0.018 | 2.37% | 0.7585 | 0.7774 | 0.7505 | 16,088.00 |
| May 23 2024 | 0.7594 | -0.0201 | -2.58% | 0.7826 | 0.7901 | 0.7202 | 46,468.00 |
| May 22 2024 | 0.7795 | -0.0185 | -2.32% | 0.7968 | 0.799 | 0.772 | 32,954.00 |
| May 21 2024 | 0.798 | 0.0175 | 2.24% | 0.7823 | 0.8162 | 0.7693 | 180,916.00 |
| May 20 2024 | 0.7805 | 0.0594 | 8.24% | 0.7225 | 0.7878 | 0.7191 | 43,007.00 |
| May 19 2024 | 0.7211 | -0.0267 | -3.57% | 0.7486 | 0.7512 | 0.7159 | 26,137.00 |
| May 18 2024 | 0.7478 | -0.009 | -1.19% | 0.7556 | 0.7581 | 0.7439 | 28,688.00 |
| May 17 2024 | 0.7568 | 0.0158 | 2.13% | 0.7403 | 0.7643 | 0.735 | 31,529.00 |
| May 16 2024 | 0.741 | 0.0075 | 1.02% | 0.7361 | 0.7425 | 0.7279 | 57,672.00 |
| May 15 2024 | 0.7335 | 0.0335 | 4.79% | 0.7017 | 0.7364 | 0.6926 | 48,718.00 |
| May 14 2024 | 0.700 | -0.0278 | -3.82% | 0.7269 | 0.7348 | 0.6984 | 52,333.00 |
| May 13 2024 | 0.7278 | 0.007 | 0.97% | 0.722 | 0.7344 | 0.700 | 79,642.00 |
| May 12 2024 | 0.7208 | -0.0049 | -0.68% | 0.7258 | 0.7334 | 0.7142 | 24,082.00 |
| May 11 2024 | 0.7257 | -0.0154 | -2.08% | 0.7343 | 0.7412 | 0.7229 | 17,314.00 |
| May 10 2024 | 0.7411 | -0.0176 | -2.32% | 0.7578 | 0.7746 | 0.726 | 29,073.00 |
| May 09 2024 | 0.7587 | 0.0168 | 2.26% | 0.7409 | 0.7621 | 0.7374 | 27,774.00 |
| May 08 2024 | 0.7419 | -0.0002 | -0.03% | 0.7403 | 0.7557 | 0.726 | 125,094.00 |
| May 07 2024 | 0.7421 | -0.0167 | -2.20% | 0.7578 | 0.7613 | 0.7356 | 68,775.00 |
| May 06 2024 | 0.7588 | -0.0077 | -1.00% | 0.765 | 0.7876 | 0.7561 | 55,585.00 |
| May 05 2024 | 0.7665 | 0.007 | 0.92% | 0.7598 | 0.7704 | 0.750 | 38,060.00 |
| May 04 2024 | 0.7595 | -0.0132 | -1.71% | 0.7707 | 0.7732 | 0.7574 | 45,209.00 |
| May 03 2024 | 0.7727 | 0.0109 | 1.43% | 0.762 | 0.7792 | 0.7472 | 45,630.00 |
| May 02 2024 | 0.7618 | 0.0308 | 4.21% | 0.7287 | 0.775 | 0.7097 | 72,617.00 |
| May 01 2024 | 0.731 | 0.0182 | 2.55% | 0.7119 | 0.731 | 0.667 | 54,951.00 |
| Apr 30 2024 | 0.7128 | -0.0387 | -5.15% | 0.7529 | 0.7715 | 0.693 | 97,216.00 |
| Apr 29 2024 | 0.7515 | 0.0142 | 1.93% | 0.7387 | 0.7527 | 0.7231 | 125,116.00 |
| Apr 28 2024 | 0.7373 | -0.0164 | -2.18% | 0.7535 | 0.7727 | 0.7358 | 43,002.00 |
| Apr 27 2024 | 0.7537 | -0.0238 | -3.06% | 0.7793 | 0.784 | 0.751 | 91,855.00 |
