Register to chat with like-minded investors on our interactive forums.
EUROCEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 26 2024 | 0.9979 | 0.00 | 0.00% | 0.9979 | 0.9979 | 0.9979 | 20.00 |
| May 25 2024 | 0.9979 | 0.00 | 0.00% | 0.9979 | 0.9979 | 0.9979 | 0.00 |
| May 24 2024 | 0.9979 | 0.0002 | 0.02% | 0.9918 | 0.9979 | 0.9918 | 86.00 |
| May 23 2024 | 0.9977 | 0.0003 | 0.03% | 0.9966 | 0.9979 | 0.9966 | 50.00 |
| May 22 2024 | 0.9974 | 0.0011 | 0.11% | 1.00 | 1.00 | 0.9806 | 1,018.00 |
| May 21 2024 | 0.9963 | -0.0025 | -0.25% | 0.9796 | 0.9963 | 0.9796 | 623.00 |
| May 20 2024 | 0.9988 | -0.0003 | -0.03% | 0.9905 | 0.9988 | 0.9727 | 2,437.00 |
| May 19 2024 | 0.9991 | 0.00 | 0.00% | 0.9991 | 0.9991 | 0.9991 | 0.00 |
| May 18 2024 | 0.9991 | 0.0185 | 1.89% | 0.9991 | 0.9991 | 0.9991 | 343.00 |
| May 17 2024 | 0.9806 | -0.0175 | -1.75% | 0.9982 | 0.9982 | 0.9722 | 3,724.00 |
| May 16 2024 | 0.9981 | 0.0001 | 0.01% | 0.998 | 0.9984 | 0.9978 | 1,705.00 |
| May 15 2024 | 0.998 | 0.0057 | 0.57% | 0.9923 | 1.01 | 0.9712 | 18,767.00 |
| May 14 2024 | 0.9923 | 0.0023 | 0.23% | 0.998 | 0.9983 | 0.9923 | 293.00 |
| May 13 2024 | 0.990 | -0.0031 | -0.31% | 0.9994 | 0.9994 | 0.990 | 531.00 |
| May 12 2024 | 0.9931 | -0.0065 | -0.65% | 0.9993 | 0.9997 | 0.9931 | 435.00 |
| May 11 2024 | 0.9996 | 0.00 | 0.00% | 0.9996 | 0.9996 | 0.9996 | 0.00 |
| May 10 2024 | 0.9996 | 0.0005 | 0.05% | 0.9992 | 0.9996 | 0.9933 | 3,920.00 |
| May 09 2024 | 0.9991 | 0.00 | 0.00% | 0.9991 | 0.9991 | 0.9991 | 0.00 |
| May 08 2024 | 0.9991 | 0.0003 | 0.03% | 1.00 | 1.00 | 0.999 | 633.00 |
| May 07 2024 | 0.9988 | -0.0071 | -0.71% | 0.9998 | 1.00 | 0.9988 | 5,014.00 |
| May 06 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.01 | 1.01 | 0.00 |
| May 05 2024 | 1.01 | 0.010 | 1.14% | 0.9993 | 1.01 | 0.9993 | 4,210.00 |
| May 04 2024 | 0.9946 | 0.00 | 0.00% | 0.9946 | 0.9946 | 0.9946 | 0.00 |
| May 03 2024 | 0.9946 | 0.0041 | 0.41% | 0.9995 | 1.02 | 0.970 | 17,774.00 |
| May 02 2024 | 0.9905 | -0.0073 | -0.73% | 0.9977 | 0.9977 | 0.9905 | 1,216.00 |
| May 01 2024 | 0.9978 | -0.0013 | -0.13% | 0.9995 | 0.9995 | 0.9969 | 587.00 |
| Apr 30 2024 | 0.9991 | -0.0003 | -0.03% | 0.9949 | 0.9991 | 0.9912 | 832.00 |
| Apr 29 2024 | 0.9994 | 0.0044 | 0.44% | 0.9994 | 0.9994 | 0.9994 | 611.00 |
| Apr 28 2024 | 0.995 | -0.0048 | -0.48% | 0.9912 | 0.995 | 0.9912 | 111.00 |
| Apr 27 2024 | 0.9998 | 0.0005 | 0.05% | 0.9989 | 0.9998 | 0.9989 | 1,080.00 |
| Apr 26 2024 | 0.9993 | 0.00 | 0.00% | 0.9993 | 0.9993 | 0.9993 | 0.00 |
| Apr 25 2024 | 0.9993 | 0.00 | 0.00% | 0.9993 | 0.9993 | 0.9993 | 0.00 |
| Apr 24 2024 | 0.9993 | 0.0089 | 0.90% | 0.9993 | 0.9993 | 0.9993 | 129.00 |
| Apr 23 2024 | 0.9904 | -0.0264 | -2.60% | 1.01 | 1.01 | 0.9903 | 5,621.00 |
| Apr 22 2024 | 1.02 | 0.020 | 2.33% | 0.9918 | 1.02 | 0.9918 | 14,971.00 |
| Apr 21 2024 | 0.9936 | -0.0067 | -0.67% | 0.9936 | 0.9936 | 0.9936 | 20.00 |
| Apr 20 2024 | 1.00 | 0.010 | 1.02% | 0.9902 | 1.00 | 0.9902 | 2,676.00 |
| Apr 19 2024 | 0.9902 | -0.0099 | -0.99% | 1.00 | 1.00 | 0.9902 | 800.00 |
| Apr 18 2024 | 1.00 | 0.010 | 0.97% | 1.00 | 1.00 | 1.00 | 135.00 |
| Apr 17 2024 | 0.9905 | 0.0004 | 0.04% | 1.00 | 1.00 | 0.9905 | 713.00 |
| Apr 16 2024 | 0.9901 | -0.0044 | -0.44% | 0.9945 | 0.9993 | 0.9901 | 327.00 |
| Apr 15 2024 | 0.9945 | -0.0078 | -0.78% | 1.00 | 1.00 | 0.9945 | 958.00 |
| Apr 14 2024 | 1.00 | 0.00 | 0.20% | 0.9946 | 1.00 | 0.9946 | 12,996.00 |
| Apr 13 2024 | 1.00 | 0.010 | 0.58% | 0.9945 | 1.00 | 0.9945 | 11,788.00 |
| Apr 12 2024 | 0.9945 | 0.0001 | 0.01% | 0.9901 | 0.9945 | 0.9901 | 2,796.00 |
| Apr 11 2024 | 0.9944 | -0.0025 | -0.25% | 0.9969 | 0.9969 | 0.9901 | 689.00 |
| Apr 10 2024 | 0.9969 | -0.0018 | -0.18% | 0.9979 | 0.9979 | 0.9969 | 712.00 |
| Apr 09 2024 | 0.9987 | 0.00 | 0.00% | 0.9987 | 0.9987 | 0.9987 | 0.00 |
| Apr 08 2024 | 0.9987 | 0.00 | 0.00% | 0.9987 | 0.9987 | 0.9987 | 0.00 |
| Apr 07 2024 | 0.9987 | -0.0002 | -0.02% | 0.9993 | 0.9999 | 0.9987 | 2,880.00 |
| Apr 06 2024 | 0.9989 | -0.0006 | -0.06% | 1.00 | 1.00 | 0.985 | 7,343.00 |
| Apr 05 2024 | 0.9995 | -0.0006 | -0.06% | 1.00 | 1.00 | 0.9995 | 343.00 |
| Apr 04 2024 | 1.00 | 0.00 | 0.02% | 0.9999 | 1.00 | 0.9994 | 360.00 |
| Apr 03 2024 | 0.9999 | 0.0003 | 0.03% | 0.9997 | 0.9999 | 0.9913 | 4,437.00 |
| Apr 02 2024 | 0.9996 | -0.0002 | -0.02% | 0.9978 | 1.00 | 0.9978 | 708.00 |
| Apr 01 2024 | 0.9998 | 0.002 | 0.20% | 0.9998 | 0.9999 | 0.9978 | 1,114.00 |
| Mar 31 2024 | 0.9978 | -0.0021 | -0.21% | 0.9978 | 0.9978 | 0.9978 | 100.00 |
| Mar 30 2024 | 0.9999 | 0.0021 | 0.21% | 0.9999 | 0.9999 | 0.9998 | 136.00 |
| Mar 29 2024 | 0.9978 | -0.002 | -0.20% | 0.9978 | 0.9998 | 0.9978 | 319.00 |
| Mar 28 2024 | 0.9998 | 0.0019 | 0.19% | 0.998 | 0.9998 | 0.9952 | 2,785.00 |
| Mar 27 2024 | 0.9979 | 0.0002 | 0.02% | 0.9979 | 0.9982 | 0.9969 | 434.00 |
| Mar 26 2024 | 0.9977 | -0.0014 | -0.14% | 0.9988 | 0.9992 | 0.9925 | 5,466.00 |
| Mar 25 2024 | 0.9991 | 0.007 | 0.71% | 0.9921 | 1.00 | 0.9867 | 1,406.00 |
| Mar 24 2024 | 0.9921 | -0.0091 | -0.91% | 0.9921 | 0.9921 | 0.9921 | 99.00 |
| Mar 23 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 99.00 |
| Mar 22 2024 | 1.00 | 0.00 | 0.08% | 1.00 | 1.00 | 1.00 | 931.00 |
| Mar 21 2024 | 1.00 | 0.00 | 0.04% | 1.00 | 1.00 | 0.9912 | 1,182.00 |
| Mar 20 2024 | 1.00 | 0.0009 | 0.09% | 0.9994 | 1.00 | 0.9994 | 2,447.00 |
| Mar 19 2024 | 0.9991 | -0.0009 | -0.09% | 1.00 | 1.00 | 0.9991 | 1,655.00 |
| Mar 18 2024 | 1.00 | -0.0025 | -0.25% | 1.00 | 1.01 | 0.9705 | 49,490.00 |
| Mar 17 2024 | 1.00 | 0.00 | 0.31% | 0.9994 | 1.00 | 0.990 | 6,894.00 |
| Mar 16 2024 | 0.9994 | -0.0046 | -0.46% | 1.00 | 1.00 | 0.9994 | 5,317.00 |
| Mar 15 2024 | 1.00 | 0.00 | 0.28% | 1.00 | 1.00 | 0.9994 | 4,648.00 |
| Mar 14 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 0.00 |
| Mar 13 2024 | 1.00 | 0.00 | 0.11% | 1.00 | 1.00 | 1.00 | 3,483.00 |
| Mar 12 2024 | 1.00 | 0.00 | 0.03% | 0.9998 | 1.00 | 0.9998 | 1,504.00 |
| Mar 11 2024 | 0.9998 | -0.0005 | -0.05% | 0.9998 | 1.01 | 0.9997 | 13,981.00 |
| Mar 10 2024 | 1.00 | 0.00 | -0.15% | 0.9998 | 1.00 | 0.9998 | 2,644.00 |
| Mar 09 2024 | 1.00 | 0.00 | -0.07% | 1.00 | 1.00 | 0.9998 | 2,427.00 |
| Mar 08 2024 | 1.00 | 0.00 | 0.12% | 1.00 | 1.01 | 0.9997 | 16,340.00 |
| Mar 07 2024 | 1.00 | 0.00 | 0.04% | 1.00 | 1.00 | 1.00 | 3,153.00 |
| Mar 06 2024 | 1.00 | 0.00 | -0.12% | 1.00 | 1.00 | 1.00 | 9,051.00 |
| Mar 05 2024 | 1.00 | -0.020 | -1.49% | 1.02 | 1.02 | 0.9991 | 1,954.00 |
| Mar 04 2024 | 1.02 | 0.00 | -0.07% | 1.00 | 1.02 | 1.00 | 3,926.00 |
| Mar 03 2024 | 1.02 | 0.020 | 1.52% | 1.00 | 1.02 | 0.9999 | 4,380.00 |
| Mar 02 2024 | 1.00 | -0.020 | -1.56% | 1.02 | 1.02 | 0.9993 | 22,540.00 |
| Mar 01 2024 | 1.02 | 0.020 | 1.95% | 0.9993 | 1.02 | 0.9992 | 14,981.00 |
| Feb 29 2024 | 0.9992 | -0.0014 | -0.14% | 1.00 | 1.02 | 0.999 | 7,781.00 |
| Feb 28 2024 | 1.00 | 0.00 | 0.23% | 0.9986 | 1.00 | 0.980 | 17,930.00 |
| Feb 27 2024 | 0.9983 | 0.00 | 0.00% | 0.9976 | 1.02 | 0.875 | 50,604.00 |
