ADSEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 0.821545 | 0.000066 | 0.01% | 0.821152 | 0.834171 | 0.812605 | 0.00 |
Jul 17 2024 | 0.821478 | -0.015857 | -1.89% | 0.836429 | 0.84828 | 0.819302 | 0.00 |
Jul 16 2024 | 0.837335 | 0.00493 | 0.59% | 0.833182 | 0.838511 | 0.802371 | 0.00 |
Jul 15 2024 | 0.832405 | 0.046001 | 5.85% | 0.761297 | 0.83348 | 0.751227 | 0.00 |
Jul 14 2024 | 0.786404 | 0.026118 | 3.44% | 0.761297 | 0.787268 | 0.751227 | 0.00 |
Jul 13 2024 | 0.760286 | 0.017307 | 2.33% | 0.743011 | 0.766631 | 0.739528 | 0.00 |
Jul 12 2024 | 0.742979 | 0.004343 | 0.59% | 0.738118 | 0.751096 | 0.728484 | 0.00 |
Jul 11 2024 | 0.738635 | -0.007867 | -1.05% | 0.746254 | 0.762014 | 0.736443 | 0.00 |
Jul 10 2024 | 0.746503 | -0.005019 | -0.67% | 0.74986 | 0.767984 | 0.739557 | 0.00 |
Jul 09 2024 | 0.751522 | 0.020424 | 2.79% | 0.730823 | 0.753938 | 0.726197 | 0.00 |
Jul 08 2024 | 0.731098 | 0.008899 | 1.23% | 0.819708 | 0.824171 | 0.714372 | 0.00 |
Jul 07 2024 | 0.722198 | -0.028023 | -3.74% | 0.754269 | 0.754916 | 0.722198 | 0.00 |
Jul 06 2024 | 0.750221 | 0.01658 | 2.26% | 0.730166 | 0.755907 | 0.724341 | 0.00 |
Jul 05 2024 | 0.733641 | -0.008066 | -1.09% | 0.738039 | 0.744188 | 0.694253 | 0.00 |
Jul 04 2024 | 0.741707 | -0.039385 | -5.04% | 0.780686 | 0.78419 | 0.736317 | 0.00 |
Jul 03 2024 | 0.781092 | -0.026948 | -3.33% | 0.809376 | 0.810534 | 0.772224 | 0.00 |
Jul 02 2024 | 0.808041 | -0.011816 | -1.44% | 0.819708 | 0.824171 | 0.805144 | 0.00 |
Jul 01 2024 | 0.819857 | 0.001297 | 0.16% | 0.826854 | 0.832354 | 0.329852 | 0.00 |
Jun 30 2024 | 0.818559 | 0.021654 | 2.72% | 0.79616 | 0.82043 | 0.792876 | 0.00 |
Jun 29 2024 | 0.796905 | 0.008112 | 1.03% | 0.788898 | 0.799922 | 0.788849 | 0.00 |
Jun 28 2024 | 0.788793 | -0.016103 | -2.00% | 0.805103 | 0.814104 | 0.78424 | 0.00 |
Jun 27 2024 | 0.804896 | 0.008357 | 1.05% | 0.796201 | 0.813984 | 0.793018 | 0.00 |
Jun 26 2024 | 0.796539 | -0.010814 | -1.34% | 0.826854 | 0.828946 | 0.795327 | 0.00 |
Jun 25 2024 | 0.807353 | 0.01979 | 2.51% | 0.786394 | 0.813175 | 0.786394 | 0.00 |
Jun 24 2024 | 0.787563 | -0.041597 | -5.02% | 0.826854 | 0.828946 | 0.7679 | 0.00 |
Jun 23 2024 | 0.82916 | -0.010687 | -1.27% | 0.840249 | 0.844829 | 0.828865 | 0.00 |
Jun 22 2024 | 0.839847 | 0.000441 | 0.05% | 0.840038 | 0.844617 | 0.837168 | 0.00 |
Jun 21 2024 | 0.839406 | -0.009478 | -1.12% | 0.848683 | 0.849793 | 0.830809 | 0.00 |
Jun 20 2024 | 0.848884 | 0.003682 | 0.44% | 0.845161 | 0.86695 | 0.843656 | 0.00 |
Jun 19 2024 | 0.845202 | -0.003391 | -0.40% | 0.849524 | 0.856897 | 0.843663 | 0.00 |
Jun 18 2024 | 0.848593 | -0.017952 | -2.07% | 0.867164 | 0.867164 | 0.835304 | 0.00 |
Jun 17 2024 | 0.866546 | -0.005273 | -0.60% | 0.915066 | 0.915994 | 0.851427 | 0.00 |
Jun 16 2024 | 0.871819 | 0.005202 | 0.60% | 0.866543 | 0.875153 | 0.86376 | 0.00 |
Jun 15 2024 | 0.866617 | 0.001708 | 0.20% | 0.864363 | 0.869278 | 0.862823 | 0.00 |
Jun 14 2024 | 0.864909 | -0.006645 | -0.76% | 0.871693 | 0.883948 | 0.851709 | 0.00 |
Jun 13 2024 | 0.871553 | -0.012281 | -1.39% | 0.884331 | 0.885195 | 0.863693 | 0.00 |
Jun 12 2024 | 0.883834 | 0.004822 | 0.55% | 0.87887 | 0.9035 | 0.872283 | 0.00 |
Jun 11 2024 | 0.879012 | -0.024136 | -2.67% | 0.903632 | 0.904225 | 0.863903 | 0.00 |
Jun 10 2024 | 0.903147 | -0.002161 | -0.24% | 0.915066 | 0.915994 | 0.901409 | 0.00 |
Jun 09 2024 | 0.905309 | 0.005514 | 0.61% | 0.899566 | 0.907499 | 0.897695 | 0.00 |
Jun 08 2024 | 0.899795 | 0.00000800 | 0.00% | 0.898932 | 0.903082 | 0.89838 | 0.00 |
Jun 07 2024 | 0.899787 | -0.00995 | -1.09% | 0.909591 | 0.925855 | 0.891981 | 0.00 |
Jun 06 2024 | 0.909737 | -0.004998 | -0.55% | 0.915066 | 0.920369 | 0.902452 | 0.00 |
Jun 05 2024 | 0.914735 | 0.007088 | 0.78% | 0.88325 | 0.924 | 0.329852 | 0.00 |
Jun 04 2024 | 0.907646 | 0.024415 | 2.76% | 0.88325 | 0.91221 | 0.881309 | 0.00 |
Jun 03 2024 | 0.883231 | 0.008402 | 0.96% | 0.873759 | 0.904386 | 0.871982 | 0.00 |
Jun 02 2024 | 0.874829 | 0.001012 | 0.12% | 0.874202 | 0.882313 | 0.869264 | 0.00 |
Jun 01 2024 | 0.873817 | 0.002751 | 0.32% | 0.87258 | 0.875716 | 0.870186 | 0.00 |
May 31 2024 | 0.871067 | -0.012198 | -1.38% | 0.883145 | 0.888349 | 0.861081 | 0.00 |
May 30 2024 | 0.883265 | 0.007466 | 0.85% | 0.876471 | 0.897192 | 0.869119 | 0.00 |
May 29 2024 | 0.875798 | -0.006228 | -0.71% | 0.881247 | 0.888706 | 0.869049 | 0.00 |
May 28 2024 | 0.882026 | -0.012084 | -1.35% | 0.893827 | 0.894585 | 0.868446 | 0.00 |
May 27 2024 | 0.89411 | 0.009651 | 1.09% | 0.812641 | 0.909286 | 0.329852 | 0.00 |
May 26 2024 | 0.884459 | -0.009426 | -1.05% | 0.894461 | 0.897064 | 0.881284 | 0.00 |
May 25 2024 | 0.893885 | 0.008264 | 0.93% | 0.885093 | 0.898693 | 0.885093 | 0.00 |
May 24 2024 | 0.885621 | 0.00799 | 0.91% | 0.876966 | 0.893163 | 0.862646 | 0.00 |
May 23 2024 | 0.877631 | -0.015462 | -1.73% | 0.895562 | 0.903254 | 0.862131 | 0.00 |
May 22 2024 | 0.893093 | -0.008599 | -0.95% | 0.901103 | 0.910887 | 0.892123 | 0.00 |
May 21 2024 | 0.901692 | -0.014889 | -1.62% | 0.916142 | 0.922893 | 0.884237 | 0.00 |
May 20 2024 | 0.916582 | 0.064209 | 7.53% | 0.812641 | 0.9177 | 0.329852 | 0.00 |
May 19 2024 | 0.852373 | -0.010812 | -1.25% | 0.86191 | 0.871114 | 0.849409 | 0.00 |
May 18 2024 | 0.863185 | 0.000791 | 0.09% | 0.862769 | 0.868171 | 0.859185 | 0.00 |
May 17 2024 | 0.862394 | 0.021463 | 2.55% | 0.841246 | 0.867664 | 0.84008 | 0.00 |
May 16 2024 | 0.84093 | -0.010813 | -1.27% | 0.852689 | 0.856567 | 0.826042 | 0.00 |
May 15 2024 | 0.851743 | 0.054396 | 6.82% | 0.797671 | 0.853209 | 0.794416 | 0.00 |
May 14 2024 | 0.797347 | -0.018379 | -2.25% | 0.81572 | 0.818555 | 0.791011 | 0.00 |
May 13 2024 | 0.815727 | 0.015995 | 2.00% | 0.812641 | 0.821826 | 0.329852 | 0.00 |
May 12 2024 | 0.799732 | 0.008962 | 1.13% | 0.791421 | 0.803303 | 0.789396 | 0.00 |
May 11 2024 | 0.79077 | -0.002946 | -0.37% | 0.79175 | 0.799203 | 0.78785 | 0.00 |
May 10 2024 | 0.793716 | -0.024749 | -3.02% | 0.819028 | 0.824166 | 0.783783 | 0.00 |
May 09 2024 | 0.818465 | 0.023451 | 2.95% | 0.797244 | 0.822296 | 0.791821 | 0.00 |
May 08 2024 | 0.795014 | -0.018002 | -2.21% | 0.812641 | 0.820582 | 0.793285 | 0.00 |
May 07 2024 | 0.813016 | -0.008642 | -1.05% | 0.822296 | 0.837213 | 0.811441 | 0.00 |
May 06 2024 | 0.821658 | -0.011196 | -1.34% | 0.833364 | 0.860608 | 0.791449 | 0.00 |
May 05 2024 | 0.832854 | 0.001942 | 0.23% | 0.832528 | 0.839167 | 0.819129 | 0.00 |
May 04 2024 | 0.830912 | 0.011745 | 1.43% | 0.818823 | 0.837501 | 0.815299 | 0.00 |
May 03 2024 | 0.819167 | 0.047164 | 6.11% | 0.771821 | 0.824506 | 0.767776 | 0.00 |
May 02 2024 | 0.772003 | 0.008817 | 1.16% | 0.763035 | 0.77781 | 0.74496 | 0.00 |
May 01 2024 | 0.763186 | -0.036047 | -4.51% | 0.795847 | 0.797384 | 0.743421 | 0.00 |
Apr 30 2024 | 0.799233 | -0.034437 | -4.13% | 0.833336 | 0.84458 | 0.77735 | 0.00 |
Apr 29 2024 | 0.833669 | 0.009615 | 1.17% | 0.833364 | 0.860608 | 0.791449 | 0.00 |
Apr 28 2024 | 0.824054 | -0.006796 | -0.82% | 0.831853 | 0.841821 | 0.822137 | 0.00 |
Apr 27 2024 | 0.83085 | -0.00474 | -0.57% | 0.834937 | 0.83584 | 0.819394 | 0.00 |
Apr 26 2024 | 0.835589 | -0.006345 | -0.75% | 0.842193 | 0.846906 | 0.83013 | 0.00 |
Apr 25 2024 | 0.841934 | 0.000182 | 0.02% | 0.841377 | 0.851725 | 0.822638 | 0.00 |
Apr 24 2024 | 0.841752 | -0.026744 | -3.08% | 0.870832 | 0.877441 | 0.832391 | 0.00 |
Apr 23 2024 | 0.868496 | -0.010422 | -1.19% | 0.877814 | 0.882463 | 0.863936 | 0.00 |
Apr 22 2024 | 0.878918 | 0.023601 | 2.76% | 0.833364 | 0.883424 | 0.329852 | 0.00 |
Apr 21 2024 | 0.855318 | 0.000947 | 0.11% | 0.852293 | 0.865244 | 0.845665 | 0.00 |
Apr 20 2024 | 0.854371 | 0.011967 | 1.42% | 0.837495 | 0.860739 | 0.830756 | 0.00 |