Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VEUR.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 35.2945 | 0.07 | 0.19% | 35.2945 | 35.2945 | 35.2945 | 708 |
| May 15 2024 | 35.2267 | 0.14 | 0.40% | 35.23 | 35.2356 | 35.2017 | 672 |
| May 14 2024 | 35.0872 | 0.08 | 0.22% | 35.0872 | 35.0872 | 35.0872 | 5,701 |
| May 13 2024 | 35.0094 | -0.07 | -0.21% | 35.0984 | 35.0995 | 35.0094 | 1,007 |
| May 10 2024 | 35.0816 | 0.25 | 0.72% | 35.0945 | 35.0945 | 35.0534 | 1,084 |
| May 09 2024 | 34.8322 | 0.18 | 0.53% | 34.6556 | 34.8333 | 34.6556 | 3,579 |
| May 08 2024 | 34.6494 | 0.23 | 0.68% | 34.6683 | 34.6967 | 34.6083 | 9,885 |
| May 07 2024 | 34.4156 | 0.70 | 2.08% | 34.2655 | 34.4156 | 34.26 | 1,123 |
| May 03 2024 | 33.7144 | 0.06 | 0.18% | 33.7044 | 33.9234 | 33.7044 | 1,243 |
| May 02 2024 | 33.6544 | 0.25 | 0.75% | 33.5444 | 33.6544 | 33.5394 | 1,881 |
| May 01 2024 | 33.4041 | -0.32 | -0.95% | 33.3509 | 33.4041 | 33.3509 | 608 |
| Apr 30 2024 | 33.7245 | -0.25 | -0.75% | 33.7245 | 33.7245 | 33.7245 | 1,624 |
| Apr 29 2024 | 33.9794 | 0.20 | 0.61% | 34.0018 | 34.0018 | 33.9794 | 1,763 |
| Apr 26 2024 | 33.7744 | 0.17 | 0.52% | 33.7706 | 33.7744 | 33.7322 | 5,031 |
| Apr 25 2024 | 33.6006 | -0.31 | -0.90% | 33.6895 | 33.7205 | 33.5933 | 1,813 |
| Apr 24 2024 | 33.9056 | 0.00 | -0.01% | 34.0005 | 34.0005 | 33.9056 | 320 |
| Apr 23 2024 | 33.9105 | 0.30 | 0.89% | 33.8705 | 33.9244 | 33.8705 | 3,047 |
| Apr 22 2024 | 33.6119 | 0.37 | 1.12% | 33.6044 | 33.6119 | 33.6044 | 4,746 |
| Apr 19 2024 | 33.2405 | 0.07 | 0.22% | 32.9894 | 33.2405 | 32.9894 | 1,997 |
| Apr 18 2024 | 33.1667 | -0.09 | -0.28% | 33.2534 | 33.2534 | 33.1667 | 3,910 |
| Apr 17 2024 | 33.2606 | 0.14 | 0.42% | 33.1806 | 33.2606 | 33.1806 | 1,459 |
| Apr 16 2024 | 33.1199 | -0.37 | -1.10% | 33.0666 | 33.1817 | 33.0505 | 3,504 |
| Apr 15 2024 | 33.4894 | -0.05 | -0.14% | 33.5343 | 33.5995 | 33.4894 | 9,348 |
| Apr 12 2024 | 33.5366 | 0.04 | 0.12% | 33.7355 | 33.7445 | 33.5166 | 7,904 |
| Apr 11 2024 | 33.4967 | 0.16 | 0.48% | 33.5594 | 33.5856 | 33.4756 | 2,055 |
| Apr 10 2024 | 33.3373 | -0.25 | -0.75% | 33.7495 | 33.7556 | 33.3373 | 3,806 |
| Apr 09 2024 | 33.5906 | -0.24 | -0.72% | 33.7517 | 33.7856 | 33.5356 | 6,638 |
| Apr 08 2024 | 33.8355 | 0.22 | 0.64% | 33.6451 | 33.8656 | 33.6451 | 7,330 |
| Apr 05 2024 | 33.6194 | -0.20 | -0.58% | 33.6066 | 33.6195 | 33.5506 | 2,653 |
| Apr 04 2024 | 33.8155 | -0.07 | -0.21% | 33.8612 | 33.9716 | 33.8155 | 7,382 |
| Apr 03 2024 | 33.8855 | 0.13 | 0.37% | 33.7405 | 33.8855 | 33.7405 | 1,129 |
| Apr 02 2024 | 33.7601 | -0.21 | -0.60% | 34.0262 | 34.0501 | 33.7534 | 22,631 |
| Mar 28 2024 | 33.9655 | 0.03 | 0.08% | 33.9784 | 33.9784 | 33.9084 | 2,541 |
| Mar 27 2024 | 33.9395 | 0.04 | 0.10% | 33.8956 | 33.9395 | 33.8956 | 5,648 |
| Mar 26 2024 | 33.9045 | 0.25 | 0.73% | 33.7645 | 33.9095 | 33.7645 | 5,691 |
| Mar 25 2024 | 33.6594 | -0.18 | -0.53% | 33.7056 | 33.7056 | 33.6594 | 4,029 |
| Mar 22 2024 | 33.8384 | 0.21 | 0.62% | 33.8323 | 33.9295 | 33.7645 | 12,929 |
| Mar 21 2024 | 33.6284 | 0.32 | 0.95% | 33.5134 | 33.6284 | 33.5134 | 658 |
| Mar 20 2024 | 33.3106 | 0.04 | 0.13% | 33.2905 | 33.3356 | 33.2905 | 638 |
| Mar 19 2024 | 33.2673 | -0.09 | -0.25% | 33.2534 | 33.2945 | 33.2184 | 8,893 |
| Mar 18 2024 | 33.3523 | -0.04 | -0.11% | 33.3405 | 33.3523 | 33.2966 | 1,563 |
| Mar 15 2024 | 33.3877 | 0.04 | 0.11% | 33.4223 | 33.4223 | 33.3877 | 8,202 |
| Mar 14 2024 | 33.3505 | -0.23 | -0.68% | 33.5255 | 33.5255 | 33.3456 | 20,247 |
| Mar 13 2024 | 33.5795 | 0.28 | 0.83% | 33.5733 | 33.5967 | 33.5655 | 2,628 |
| Mar 12 2024 | 33.3045 | 0.30 | 0.91% | 33.3206 | 33.4834 | 33.2855 | 11,561 |
| Mar 11 2024 | 33.0056 | -0.28 | -0.83% | 33.0484 | 33.0484 | 33.0056 | 1,037 |
| Mar 08 2024 | 33.2817 | 0.21 | 0.64% | 33.2817 | 33.2817 | 33.2817 | 450 |
| Mar 07 2024 | 33.0695 | 0.09 | 0.26% | 32.9355 | 33.0695 | 32.9355 | 4,149 |
| Mar 06 2024 | 32.9834 | 0.15 | 0.45% | 32.9056 | 33.0173 | 32.8906 | 1,380 |
| Mar 05 2024 | 32.8345 | -0.09 | -0.26% | 32.8534 | 32.8534 | 32.8066 | 1,573 |
| Mar 04 2024 | 32.9206 | 0.05 | 0.16% | 32.9645 | 32.9645 | 32.9206 | 2,115 |
| Mar 01 2024 | 32.8677 | 0.08 | 0.24% | 32.8801 | 32.9173 | 32.8145 | 4,994 |
| Feb 29 2024 | 32.7895 | 0.05 | 0.15% | 32.8356 | 32.8806 | 32.7895 | 18,587 |
| Feb 28 2024 | 32.7406 | -0.08 | -0.24% | 32.8156 | 32.8156 | 32.7406 | 3,347 |
| Feb 27 2024 | 32.8205 | 0.07 | 0.20% | 32.8073 | 32.8506 | 32.7583 | 3,416 |
| Feb 26 2024 | 32.7555 | 0.00 | -0.01% | 32.8445 | 32.8445 | 32.7555 | 14,603 |
| Feb 23 2024 | 32.7595 | -0.09 | -0.28% | 32.7766 | 32.7766 | 32.7595 | 1,111 |
| Feb 22 2024 | 32.8505 | 0.32 | 0.99% | 32.849 | 32.8505 | 32.6644 | 1,248 |
| Feb 21 2024 | 32.5295 | 0.00 | 0.02% | 32.5094 | 32.5295 | 32.5094 | 3,989 |
| Feb 20 2024 | 32.5245 | 0.01 | 0.04% | 32.5645 | 32.5944 | 32.5245 | 64 |
| Feb 19 2024 | 32.5123 | 0.00 | 0.00% | 32.5123 | 32.5123 | 32.5123 | 0 |
