Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MATICEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20 2024 | 0.4974 | 0.0073 | 1.49% | 0.4901 | 0.4982 | 0.4852 | 306,347.00 |
| Jul 19 2024 | 0.4901 | 0.0162 | 3.42% | 0.4737 | 0.4909 | 0.465 | 667,109.00 |
| Jul 18 2024 | 0.4739 | -0.0197 | -3.99% | 0.4951 | 0.5046 | 0.468 | 806,419.00 |
| Jul 17 2024 | 0.4936 | -0.0049 | -0.98% | 0.4991 | 0.5132 | 0.4936 | 538,908.00 |
| Jul 16 2024 | 0.4985 | -0.0061 | -1.21% | 0.5037 | 0.5069 | 0.4773 | 677,176.00 |
| Jul 15 2024 | 0.5046 | 0.0172 | 3.53% | 0.4879 | 0.5046 | 0.486 | 629,694.00 |
| Jul 14 2024 | 0.4874 | 0.0007 | 0.14% | 0.4867 | 0.4919 | 0.4758 | 242,415.00 |
| Jul 13 2024 | 0.4867 | 0.0216 | 4.64% | 0.4651 | 0.4915 | 0.4642 | 355,531.00 |
| Jul 12 2024 | 0.4651 | 0.0068 | 1.48% | 0.4578 | 0.4675 | 0.4524 | 341,728.00 |
| Jul 11 2024 | 0.4583 | -0.0153 | -3.23% | 0.4733 | 0.4816 | 0.4573 | 534,891.00 |
| Jul 10 2024 | 0.4736 | 0.0105 | 2.27% | 0.4624 | 0.4761 | 0.4561 | 539,067.00 |
| Jul 09 2024 | 0.4631 | -0.0001 | -0.02% | 0.4612 | 0.4681 | 0.4564 | 536,276.00 |
| Jul 08 2024 | 0.4632 | 0.0226 | 5.13% | 0.4424 | 0.475 | 0.425 | 1,288,432.00 |
| Jul 07 2024 | 0.4406 | -0.0261 | -5.59% | 0.465 | 0.465 | 0.4391 | 813,649.00 |
| Jul 06 2024 | 0.4667 | 0.0351 | 8.13% | 0.4311 | 0.4686 | 0.4302 | 681,563.00 |
| Jul 05 2024 | 0.4316 | -0.0259 | -5.66% | 0.4565 | 0.4565 | 0.3954 | 3,113,534.00 |
| Jul 04 2024 | 0.4575 | -0.034 | -6.92% | 0.4921 | 0.495 | 0.4566 | 1,397,993.00 |
| Jul 03 2024 | 0.4915 | -0.0394 | -7.42% | 0.5316 | 0.5336 | 0.488 | 853,777.00 |
| Jul 02 2024 | 0.5309 | 0.0114 | 2.19% | 0.5187 | 0.5335 | 0.5173 | 520,001.00 |
| Jul 01 2024 | 0.5195 | -0.0021 | -0.40% | 0.5218 | 0.5302 | 0.5149 | 437,346.00 |
| Jun 30 2024 | 0.5216 | 0.0108 | 2.11% | 0.5113 | 0.5262 | 0.5085 | 453,020.00 |
| Jun 29 2024 | 0.5108 | -0.0045 | -0.87% | 0.5151 | 0.5249 | 0.5104 | 237,493.00 |
| Jun 28 2024 | 0.5153 | -0.0133 | -2.52% | 0.5289 | 0.5331 | 0.5153 | 479,594.00 |
| Jun 27 2024 | 0.5286 | 0.0127 | 2.46% | 0.5161 | 0.5334 | 0.5079 | 484,181.00 |
| Jun 26 2024 | 0.5159 | -0.0138 | -2.61% | 0.5295 | 0.5329 | 0.5111 | 491,351.00 |
| Jun 25 2024 | 0.5297 | 0.0069 | 1.32% | 0.5224 | 0.5385 | 0.5199 | 564,240.00 |
| Jun 24 2024 | 0.5228 | -0.0026 | -0.49% | 0.5258 | 0.5386 | 0.497 | 620,612.00 |
| Jun 23 2024 | 0.5254 | -0.0076 | -1.43% | 0.5332 | 0.5461 | 0.5202 | 178,883.00 |
| Jun 22 2024 | 0.533 | 0.001 | 0.19% | 0.5316 | 0.5362 | 0.5267 | 150,409.00 |
| Jun 21 2024 | 0.532 | -0.003 | -0.56% | 0.5359 | 0.5449 | 0.5289 | 416,467.00 |
| Jun 20 2024 | 0.535 | -0.0009 | -0.17% | 0.5351 | 0.5561 | 0.5314 | 478,783.00 |
| Jun 19 2024 | 0.5359 | 0.0181 | 3.50% | 0.5182 | 0.5421 | 0.5163 | 883,203.00 |
| Jun 18 2024 | 0.5178 | -0.026 | -4.78% | 0.5446 | 0.5459 | 0.4805 | 1,734,094.00 |
| Jun 17 2024 | 0.5438 | -0.0344 | -5.95% | 0.578 | 0.5791 | 0.5355 | 516,614.00 |
| Jun 16 2024 | 0.5782 | 0.0016 | 0.28% | 0.5753 | 0.5867 | 0.5651 | 248,777.00 |
| Jun 15 2024 | 0.5766 | 0.0236 | 4.27% | 0.5535 | 0.5769 | 0.5527 | 412,518.00 |
| Jun 14 2024 | 0.553 | -0.0102 | -1.81% | 0.5633 | 0.5726 | 0.5335 | 630,919.00 |
| Jun 13 2024 | 0.5632 | -0.0328 | -5.50% | 0.5947 | 0.5974 | 0.5588 | 447,410.00 |
| Jun 12 2024 | 0.596 | 0.0205 | 3.56% | 0.5764 | 0.6009 | 0.5641 | 645,289.00 |
| Jun 11 2024 | 0.5755 | -0.0279 | -4.62% | 0.6035 | 0.6039 | 0.570 | 866,396.00 |
| Jun 10 2024 | 0.6034 | -0.0048 | -0.79% | 0.6077 | 0.6209 | 0.5908 | 447,945.00 |
| Jun 09 2024 | 0.6082 | 0.0055 | 0.91% | 0.6027 | 0.610 | 0.5975 | 312,399.00 |
| Jun 08 2024 | 0.6027 | -0.0155 | -2.51% | 0.6158 | 0.620 | 0.5941 | 648,287.00 |
| Jun 07 2024 | 0.6182 | -0.0483 | -7.25% | 0.6667 | 0.6678 | 0.5772 | 954,753.00 |
| Jun 06 2024 | 0.6665 | -0.0005 | -0.07% | 0.6664 | 0.6803 | 0.6561 | 486,296.00 |
| Jun 05 2024 | 0.667 | 0.0103 | 1.57% | 0.6571 | 0.6672 | 0.6514 | 314,425.00 |
| Jun 04 2024 | 0.6567 | 0.0108 | 1.67% | 0.6468 | 0.6607 | 0.6412 | 232,830.00 |
| Jun 03 2024 | 0.6459 | 0.0103 | 1.62% | 0.6353 | 0.6565 | 0.6289 | 340,299.00 |
| Jun 02 2024 | 0.6356 | -0.0079 | -1.23% | 0.6437 | 0.650 | 0.6324 | 225,335.00 |
| Jun 01 2024 | 0.6435 | 0.0025 | 0.39% | 0.6404 | 0.648 | 0.6363 | 261,644.00 |
| May 31 2024 | 0.641 | -0.0023 | -0.36% | 0.6427 | 0.6525 | 0.6307 | 381,482.00 |
| May 30 2024 | 0.6433 | -0.0174 | -2.63% | 0.6608 | 0.6682 | 0.6372 | 521,759.00 |
| May 29 2024 | 0.6607 | -0.0137 | -2.03% | 0.6747 | 0.6874 | 0.6605 | 586,566.00 |
| May 28 2024 | 0.6744 | -0.0098 | -1.43% | 0.685 | 0.6896 | 0.6646 | 309,230.00 |
| May 27 2024 | 0.6842 | 0.0244 | 3.70% | 0.6606 | 0.6908 | 0.6575 | 299,987.00 |
| May 26 2024 | 0.6598 | -0.0135 | -2.01% | 0.6739 | 0.6763 | 0.6562 | 672,600.00 |
| May 25 2024 | 0.6733 | 0.006 | 0.90% | 0.6663 | 0.6766 | 0.6649 | 137,971.00 |
| May 24 2024 | 0.6673 | -0.0189 | -2.75% | 0.6859 | 0.699 | 0.6508 | 303,159.00 |
| May 23 2024 | 0.6862 | 0.0186 | 2.79% | 0.6687 | 0.7398 | 0.6448 | 891,589.00 |
| May 22 2024 | 0.6676 | -0.0019 | -0.28% | 0.6696 | 0.6742 | 0.6486 | 455,785.00 |
| May 21 2024 | 0.6695 | -0.0194 | -2.82% | 0.6897 | 0.6946 | 0.660 | 635,076.00 |
| May 20 2024 | 0.6889 | 0.0605 | 9.63% | 0.6286 | 0.695 | 0.6209 | 351,621.00 |
| May 19 2024 | 0.6284 | -0.0245 | -3.75% | 0.6519 | 0.6556 | 0.6255 | 168,070.00 |
| May 18 2024 | 0.6529 | -0.0039 | -0.59% | 0.6571 | 0.6645 | 0.6513 | 198,641.00 |
| May 17 2024 | 0.6568 | 0.0186 | 2.91% | 0.6384 | 0.6633 | 0.6358 | 278,646.00 |
| May 16 2024 | 0.6382 | 0.0075 | 1.19% | 0.6297 | 0.6435 | 0.6138 | 362,397.00 |
| May 15 2024 | 0.6307 | 0.0307 | 5.12% | 0.6017 | 0.6326 | 0.595 | 497,082.00 |
| May 14 2024 | 0.600 | -0.0143 | -2.33% | 0.6139 | 0.6182 | 0.599 | 368,488.00 |
| May 13 2024 | 0.6143 | -0.009 | -1.44% | 0.6235 | 0.6311 | 0.601 | 333,835.00 |
| May 12 2024 | 0.6233 | -0.0048 | -0.76% | 0.6279 | 0.6348 | 0.6208 | 160,253.00 |
| May 11 2024 | 0.6281 | 0.0033 | 0.53% | 0.6246 | 0.6387 | 0.6246 | 173,029.00 |
| May 10 2024 | 0.6248 | -0.0195 | -3.03% | 0.6428 | 0.6511 | 0.617 | 398,357.00 |
| May 09 2024 | 0.6443 | 0.0108 | 1.70% | 0.634 | 0.648 | 0.6263 | 259,469.00 |
| May 08 2024 | 0.6335 | -0.0116 | -1.80% | 0.6463 | 0.6464 | 0.6254 | 319,610.00 |
| May 07 2024 | 0.6451 | -0.0157 | -2.38% | 0.6599 | 0.6684 | 0.6422 | 374,161.00 |
| May 06 2024 | 0.6608 | -0.0217 | -3.18% | 0.6822 | 0.7235 | 0.6599 | 698,373.00 |
| May 05 2024 | 0.6825 | 0.0054 | 0.80% | 0.6782 | 0.6884 | 0.6686 | 189,208.00 |
| May 04 2024 | 0.6771 | -0.0041 | -0.60% | 0.6802 | 0.6882 | 0.6733 | 309,748.00 |
| May 03 2024 | 0.6812 | 0.0095 | 1.41% | 0.6722 | 0.6895 | 0.6657 | 361,169.00 |
| May 02 2024 | 0.6717 | 0.0268 | 4.16% | 0.6442 | 0.6776 | 0.6311 | 746,119.00 |
| May 01 2024 | 0.6449 | 0.0194 | 3.10% | 0.6252 | 0.650 | 0.592 | 748,618.00 |
| Apr 30 2024 | 0.6255 | -0.0316 | -4.81% | 0.6565 | 0.6644 | 0.6065 | 1,177,593.00 |
| Apr 29 2024 | 0.6571 | -0.0168 | -2.49% | 0.6728 | 0.6846 | 0.6431 | 463,437.00 |
| Apr 28 2024 | 0.6739 | -0.0125 | -1.82% | 0.6869 | 0.7004 | 0.6711 | 245,882.00 |
| Apr 27 2024 | 0.6864 | 0.0297 | 4.52% | 0.6577 | 0.6877 | 0.6403 | 414,144.00 |
| Apr 26 2024 | 0.6567 | -0.0148 | -2.20% | 0.6732 | 0.682 | 0.6542 | 324,398.00 |
| Apr 25 2024 | 0.6715 | -0.0086 | -1.26% | 0.6587 | 0.678 | 0.6452 | 478,014.00 |
| Apr 24 2024 | 0.6801 | -0.0013 | -0.19% | 0.6825 | 0.7142 | 0.6715 | 290,308.00 |
| Apr 23 2024 | 0.6814 | -0.0157 | -2.25% | 0.6952 | 0.7029 | 0.676 | 555,540.00 |
| Apr 22 2024 | 0.6971 | 0.028 | 4.18% | 0.6701 | 0.7035 | 0.6662 | 553,528.00 |
| Apr 21 2024 | 0.6691 | -0.0253 | -3.64% | 0.6933 | 0.700 | 0.6584 | 1,618,037.00 |
| Apr 20 2024 | 0.6944 | 0.0601 | 9.48% | 0.6306 | 0.6957 | 0.6242 | 745,071.00 |
