Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AVAXEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 26.44 | 1.31 | 5.21% | 25.21 | 26.57 | 25.08 | 21,074.00 |
| Jul 25 2024 | 25.13 | -1.06 | -4.05% | 26.25 | 26.33 | 24.26 | 19,774.00 |
| Jul 24 2024 | 26.19 | -1.26 | -4.59% | 27.46 | 28.20 | 26.12 | 22,606.00 |
| Jul 23 2024 | 27.45 | -1.81 | -6.19% | 29.37 | 29.97 | 27.11 | 27,197.00 |
| Jul 22 2024 | 29.26 | -0.430 | -1.45% | 29.80 | 30.47 | 28.80 | 36,113.00 |
| Jul 21 2024 | 29.69 | 2.95 | 11.03% | 26.72 | 30.35 | 26.22 | 61,902.00 |
| Jul 20 2024 | 26.74 | 0.840 | 3.24% | 25.87 | 26.79 | 25.52 | 13,052.00 |
| Jul 19 2024 | 25.90 | 0.900 | 3.60% | 24.90 | 26.09 | 24.51 | 13,156.00 |
| Jul 18 2024 | 25.00 | 0.070 | 0.28% | 25.03 | 25.58 | 24.39 | 9,235.00 |
| Jul 17 2024 | 24.93 | -0.800 | -3.11% | 25.80 | 26.62 | 24.93 | 21,475.00 |
| Jul 16 2024 | 25.73 | 0.160 | 0.63% | 25.57 | 26.85 | 24.28 | 24,141.00 |
| Jul 15 2024 | 25.57 | 1.40 | 5.79% | 24.22 | 26.00 | 24.17 | 17,645.00 |
| Jul 14 2024 | 24.17 | 0.550 | 2.33% | 23.63 | 24.46 | 23.32 | 11,814.00 |
| Jul 13 2024 | 23.62 | -0.160 | -0.67% | 23.85 | 24.19 | 23.31 | 12,543.00 |
| Jul 12 2024 | 23.78 | 0.540 | 2.32% | 23.28 | 23.95 | 22.88 | 6,684.00 |
| Jul 11 2024 | 23.24 | -0.610 | -2.56% | 23.67 | 24.65 | 23.10 | 10,359.00 |
| Jul 10 2024 | 23.85 | -0.590 | -2.41% | 24.33 | 25.34 | 23.70 | 5,026.00 |
| Jul 09 2024 | 24.44 | 1.09 | 4.67% | 23.24 | 24.52 | 22.87 | 13,020.00 |
| Jul 08 2024 | 23.35 | -0.320 | -1.35% | 23.77 | 25.09 | 22.71 | 9,005.00 |
| Jul 07 2024 | 23.67 | -1.62 | -6.41% | 25.19 | 25.19 | 23.60 | 5,740.00 |
| Jul 06 2024 | 25.29 | 2.09 | 9.01% | 23.14 | 25.50 | 22.99 | 3,219.00 |
| Jul 05 2024 | 23.20 | 0.560 | 2.47% | 22.35 | 23.48 | 20.22 | 14,183.00 |
| Jul 04 2024 | 22.64 | -1.96 | -7.97% | 24.70 | 24.70 | 22.51 | 6,154.00 |
| Jul 03 2024 | 24.60 | -2.02 | -7.59% | 26.86 | 26.89 | 24.54 | 7,422.00 |
| Jul 02 2024 | 26.62 | -0.230 | -0.86% | 26.77 | 26.91 | 26.23 | 6,264.00 |
| Jul 01 2024 | 26.85 | -0.460 | -1.68% | 27.24 | 27.94 | 26.85 | 7,816.00 |
| Jun 30 2024 | 27.31 | 1.28 | 4.92% | 25.86 | 27.50 | 25.63 | 7,474.00 |
| Jun 29 2024 | 26.03 | -0.070 | -0.27% | 26.17 | 26.76 | 25.77 | 6,505.00 |
| Jun 28 2024 | 26.10 | 0.020 | 0.08% | 26.09 | 27.18 | 25.89 | 11,412.00 |
| Jun 27 2024 | 26.08 | 1.82 | 7.50% | 24.19 | 26.59 | 23.74 | 15,126.00 |
| Jun 26 2024 | 24.26 | 0.560 | 2.36% | 23.70 | 24.90 | 23.66 | 12,709.00 |
| Jun 25 2024 | 23.70 | 0.530 | 2.29% | 23.05 | 24.11 | 22.94 | 7,683.00 |
| Jun 24 2024 | 23.17 | -0.270 | -1.15% | 23.43 | 23.58 | 21.97 | 15,004.00 |
| Jun 23 2024 | 23.44 | -0.530 | -2.21% | 23.99 | 24.33 | 22.53 | 30,529.00 |
| Jun 22 2024 | 23.97 | -1.75 | -6.80% | 25.58 | 25.61 | 22.94 | 24,023.00 |
| Jun 21 2024 | 25.72 | -0.010 | -0.04% | 25.73 | 26.11 | 25.27 | 5,683.00 |
| Jun 20 2024 | 25.73 | 0.720 | 2.88% | 25.01 | 26.90 | 24.89 | 14,036.00 |
| Jun 19 2024 | 25.01 | 0.190 | 0.77% | 24.62 | 25.75 | 24.62 | 7,491.00 |
| Jun 18 2024 | 24.82 | -1.71 | -6.45% | 26.39 | 26.40 | 23.26 | 13,956.00 |
| Jun 17 2024 | 26.53 | -1.45 | -5.18% | 28.24 | 28.25 | 25.50 | 5,217.00 |
| Jun 16 2024 | 27.98 | -0.050 | -0.18% | 28.22 | 28.50 | 27.75 | 1,674.00 |
| Jun 15 2024 | 28.03 | -0.360 | -1.27% | 28.24 | 28.65 | 27.99 | 1,010.00 |
| Jun 14 2024 | 28.39 | -0.490 | -1.70% | 28.88 | 30.07 | 27.42 | 5,460.00 |
| Jun 13 2024 | 28.88 | -1.90 | -6.17% | 30.61 | 30.94 | 28.83 | 3,152.00 |
| Jun 12 2024 | 30.78 | 1.44 | 4.91% | 29.49 | 31.36 | 28.73 | 6,963.00 |
| Jun 11 2024 | 29.34 | -0.680 | -2.27% | 29.99 | 30.11 | 28.56 | 10,795.00 |
| Jun 10 2024 | 30.02 | -0.610 | -1.99% | 30.58 | 31.08 | 29.78 | 4,583.00 |
| Jun 09 2024 | 30.63 | 0.670 | 2.24% | 29.96 | 30.63 | 29.78 | 2,510.00 |
| Jun 08 2024 | 29.96 | -1.12 | -3.60% | 30.93 | 31.24 | 29.63 | 2,447.00 |
| Jun 07 2024 | 31.08 | -1.92 | -5.82% | 32.96 | 33.95 | 28.50 | 10,808.00 |
| Jun 06 2024 | 33.00 | -0.540 | -1.61% | 33.58 | 34.12 | 32.85 | 1,863.00 |
| Jun 05 2024 | 33.54 | 0.470 | 1.42% | 33.12 | 33.91 | 33.04 | 1,893.00 |
| Jun 04 2024 | 33.07 | 0.940 | 2.93% | 32.10 | 33.27 | 31.69 | 3,449.00 |
| Jun 03 2024 | 32.13 | -0.100 | -0.31% | 32.17 | 33.46 | 31.88 | 3,107.00 |
| Jun 02 2024 | 32.23 | -0.750 | -2.27% | 32.94 | 33.25 | 32.05 | 1,279.00 |
| Jun 01 2024 | 32.98 | -0.270 | -0.81% | 33.29 | 33.38 | 32.90 | 592.00 |
| May 31 2024 | 33.25 | 0.00 | 0.00% | 33.27 | 33.85 | 32.53 | 3,094.00 |
| May 30 2024 | 33.25 | -0.280 | -0.84% | 33.45 | 34.28 | 32.68 | 2,863.00 |
| May 29 2024 | 33.53 | -0.570 | -1.67% | 34.08 | 34.47 | 33.48 | 2,811.00 |
| May 28 2024 | 34.10 | -1.04 | -2.96% | 35.11 | 35.28 | 33.60 | 3,073.00 |
| May 27 2024 | 35.14 | 1.22 | 3.60% | 33.85 | 35.80 | 33.79 | 2,195.00 |
| May 26 2024 | 33.92 | -1.33 | -3.77% | 35.30 | 35.30 | 33.68 | 1,938.00 |
| May 25 2024 | 35.25 | 0.200 | 0.57% | 35.01 | 35.69 | 34.81 | 1,930.00 |
| May 24 2024 | 35.05 | -0.590 | -1.66% | 35.60 | 36.07 | 34.15 | 4,100.00 |
| May 23 2024 | 35.64 | -1.24 | -3.36% | 36.94 | 37.20 | 33.72 | 8,710.00 |
| May 22 2024 | 36.88 | -0.720 | -1.91% | 37.62 | 38.43 | 36.19 | 6,432.00 |
| May 21 2024 | 37.60 | 1.27 | 3.50% | 36.49 | 38.00 | 35.72 | 6,230.00 |
| May 20 2024 | 36.33 | 3.60 | 11.00% | 32.77 | 36.49 | 32.37 | 5,352.00 |
| May 19 2024 | 32.73 | -1.56 | -4.55% | 34.28 | 34.72 | 32.53 | 3,695.00 |
| May 18 2024 | 34.29 | 0.790 | 2.36% | 33.62 | 34.60 | 33.62 | 2,412.00 |
| May 17 2024 | 33.50 | 1.69 | 5.31% | 31.81 | 34.64 | 31.57 | 4,320.00 |
| May 16 2024 | 31.81 | -0.010 | -0.03% | 31.81 | 32.16 | 31.03 | 2,253.00 |
| May 15 2024 | 31.82 | 2.67 | 9.16% | 29.32 | 31.89 | 29.09 | 3,657.00 |
| May 14 2024 | 29.15 | -1.00 | -3.32% | 30.14 | 30.91 | 29.15 | 4,772.00 |
| May 13 2024 | 30.15 | -0.700 | -2.27% | 30.86 | 31.36 | 29.70 | 4,907.00 |
| May 12 2024 | 30.85 | -0.220 | -0.71% | 31.18 | 31.61 | 30.57 | 1,081.00 |
| May 11 2024 | 31.07 | -0.260 | -0.83% | 31.41 | 31.60 | 30.84 | 2,234.00 |
| May 10 2024 | 31.33 | -1.10 | -3.39% | 32.61 | 33.49 | 30.93 | 3,555.00 |
| May 09 2024 | 32.43 | 0.780 | 2.46% | 31.65 | 32.76 | 31.40 | 3,704.00 |
| May 08 2024 | 31.65 | -1.27 | -3.86% | 32.91 | 33.04 | 31.23 | 5,626.00 |
| May 07 2024 | 32.92 | -1.77 | -5.10% | 34.61 | 34.85 | 32.86 | 3,719.00 |
| May 06 2024 | 34.69 | -0.040 | -0.12% | 34.62 | 37.04 | 34.21 | 6,705.00 |
| May 05 2024 | 34.73 | -0.040 | -0.12% | 34.73 | 35.34 | 34.13 | 4,149.00 |
| May 04 2024 | 34.77 | 1.67 | 5.05% | 33.12 | 35.02 | 32.77 | 5,686.00 |
| May 03 2024 | 33.10 | 1.74 | 5.55% | 31.49 | 33.44 | 31.13 | 2,991.00 |
| May 02 2024 | 31.36 | 0.150 | 0.48% | 31.21 | 31.94 | 30.21 | 3,965.00 |
| May 01 2024 | 31.21 | 0.550 | 1.79% | 30.67 | 31.79 | 28.70 | 5,108.00 |
| Apr 30 2024 | 30.66 | -2.30 | -6.98% | 32.74 | 33.31 | 29.89 | 9,478.00 |
| Apr 29 2024 | 32.96 | 1.25 | 3.94% | 31.83 | 33.47 | 30.68 | 8,553.00 |
| Apr 28 2024 | 31.71 | -0.560 | -1.74% | 32.33 | 33.06 | 31.68 | 1,941.00 |
| Apr 27 2024 | 32.27 | 0.030 | 0.09% | 32.32 | 32.81 | 31.03 | 3,683.00 |
