Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
EUROC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 1.34 | 0.01 | 0.75% | 1.35 | 1.37 | 1.32 | 37,855 |
| May 08 2024 | 1.33 | -0.01 | -0.75% | 1.35 | 1.38 | 1.30 | 158,068 |
| May 02 2024 | 1.34 | -0.01 | -0.74% | 1.34 | 1.36 | 1.31 | 26,600 |
| Apr 30 2024 | 1.35 | -0.03 | -2.17% | 1.38 | 1.385 | 1.33 | 77,065 |
| Apr 29 2024 | 1.38 | 0.11 | 8.66% | 1.29 | 1.385 | 1.27 | 93,404 |
| Apr 26 2024 | 1.27 | 0.02 | 1.60% | 1.27 | 1.285 | 1.25 | 23,131 |
| Apr 25 2024 | 1.25 | 0.00 | 0.40% | 1.235 | 1.32 | 1.20 | 323,978 |
| Apr 24 2024 | 1.245 | 0.00 | 0.00% | 1.25 | 1.26 | 1.23 | 22,166 |
| Apr 23 2024 | 1.245 | 0.01 | 0.81% | 1.26 | 1.265 | 1.225 | 54,853 |
| Apr 22 2024 | 1.235 | 0.01 | 0.82% | 1.225 | 1.285 | 1.205 | 93,072 |
| Apr 19 2024 | 1.225 | 0.02 | 1.66% | 1.205 | 1.225 | 1.185 | 27,920 |
| Apr 18 2024 | 1.205 | 0.00 | 0.00% | 1.195 | 1.225 | 1.19 | 33,658 |
| Apr 17 2024 | 1.205 | -0.01 | -0.82% | 1.21 | 1.23 | 1.185 | 46,286 |
| Apr 16 2024 | 1.215 | -0.01 | -0.41% | 1.20 | 1.235 | 1.185 | 52,733 |
| Apr 15 2024 | 1.22 | -0.01 | -0.81% | 1.195 | 1.24 | 1.19 | 156,870 |
| Apr 12 2024 | 1.23 | -0.04 | -2.77% | 1.32 | 1.345 | 1.23 | 620,908 |
| Apr 11 2024 | 1.265 | 0.05 | 4.12% | 1.205 | 1.265 | 1.205 | 81,978 |
| Apr 10 2024 | 1.215 | -0.01 | -0.82% | 1.225 | 1.24 | 1.19 | 11,879 |
| Apr 09 2024 | 1.225 | 0.02 | 1.24% | 1.21 | 1.23 | 1.205 | 15,417 |
| Apr 08 2024 | 1.21 | 0.02 | 1.68% | 1.18 | 1.215 | 1.16 | 34,086 |
| Apr 05 2024 | 1.19 | -0.02 | -1.65% | 1.20 | 1.20 | 1.15 | 49,274 |
| Apr 04 2024 | 1.21 | -0.02 | -1.22% | 1.23 | 1.23 | 1.195 | 40,793 |
| Apr 03 2024 | 1.225 | -0.01 | -0.41% | 1.24 | 1.24 | 1.195 | 27,609 |
| Apr 02 2024 | 1.23 | -0.05 | -3.53% | 1.285 | 1.285 | 1.20 | 18,244 |
| Mar 28 2024 | 1.275 | 0.03 | 2.41% | 1.255 | 1.285 | 1.255 | 20,499 |
| Mar 27 2024 | 1.245 | -0.03 | -1.97% | 1.275 | 1.30 | 1.245 | 62,097 |
| Mar 26 2024 | 1.27 | 0.09 | 7.63% | 1.17 | 1.325 | 1.16 | 150,177 |
| Mar 22 2024 | 1.18 | 0.00 | 0.00% | 1.19 | 1.19 | 1.16 | 17,003 |
| Mar 21 2024 | 1.18 | -0.01 | -0.42% | 1.18 | 1.195 | 1.14 | 36,513 |
| Mar 20 2024 | 1.185 | 0.01 | 0.42% | 1.20 | 1.20 | 1.16 | 13,528 |
| Mar 19 2024 | 1.18 | -0.02 | -1.67% | 1.185 | 1.215 | 1.175 | 16,931 |
| Mar 15 2024 | 1.20 | 0.03 | 3.00% | 1.18 | 1.205 | 1.16 | 41,149 |
| Mar 14 2024 | 1.165 | 0.00 | 0.00% | 1.175 | 1.18 | 1.15 | 4,420 |
| Mar 13 2024 | 1.165 | 0.01 | 0.87% | 1.17 | 1.175 | 1.14 | 5,547 |
| Mar 12 2024 | 1.155 | -0.01 | -0.86% | 1.18 | 1.18 | 1.125 | 26,610 |
| Mar 11 2024 | 1.165 | -0.02 | -1.27% | 1.195 | 1.195 | 1.15 | 3,790 |
| Mar 08 2024 | 1.18 | 0.01 | 0.85% | 1.19 | 1.19 | 1.15 | 19,294 |
| Mar 07 2024 | 1.17 | -0.01 | -0.85% | 1.165 | 1.195 | 1.16 | 10,760 |
| Mar 06 2024 | 1.18 | 0.03 | 2.61% | 1.15 | 1.18 | 1.125 | 42,565 |
| Mar 05 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.12 | 21,997 |
| Mar 04 2024 | 1.15 | 0.01 | 0.88% | 1.155 | 1.155 | 1.135 | 14,955 |
| Mar 01 2024 | 1.14 | -0.01 | -0.44% | 1.155 | 1.165 | 1.13 | 4,905 |
| Feb 29 2024 | 1.145 | 0.02 | 1.33% | 1.10 | 1.155 | 1.10 | 34,907 |
| Feb 28 2024 | 1.13 | -0.01 | -0.88% | 1.14 | 1.145 | 1.10 | 10,950 |
| Feb 27 2024 | 1.14 | -0.01 | -0.44% | 1.145 | 1.15 | 1.13 | 3,344 |
| Feb 26 2024 | 1.145 | 0.02 | 1.33% | 1.15 | 1.15 | 1.145 | 2,270 |
| Feb 23 2024 | 1.13 | 0.00 | 0.00% | 1.15 | 1.155 | 1.105 | 30,368 |
| Feb 22 2024 | 1.13 | -0.01 | -0.88% | 1.15 | 1.15 | 1.10 | 33,973 |
| Feb 21 2024 | 1.14 | -0.01 | -0.44% | 1.15 | 1.15 | 1.13 | 31,171 |
| Feb 20 2024 | 1.145 | 0.00 | 0.00% | 1.16 | 1.16 | 1.135 | 25,040 |
| Feb 19 2024 | 1.145 | 0.00 | 0.00% | 1.17 | 1.17 | 1.13 | 13,028 |
| Feb 16 2024 | 1.145 | 0.01 | 0.44% | 1.155 | 1.155 | 1.13 | 17,720 |
| Feb 15 2024 | 1.14 | 0.00 | 0.00% | 1.17 | 1.17 | 1.125 | 15,040 |
| Feb 14 2024 | 1.14 | 0.00 | 0.44% | 1.145 | 1.15 | 1.12 | 12,474 |
| Feb 13 2024 | 1.135 | -0.01 | -0.87% | 1.15 | 1.165 | 1.135 | 10,126 |
| Feb 12 2024 | 1.145 | -0.01 | -0.43% | 1.17 | 1.17 | 1.125 | 17,450 |
