Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AEEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 0.039152 | 0.000992 | 2.60% | 0.038152 | 0.039161 | 0.034587 | 232,225.00 |
| May 01 2024 | 0.038159 | -0.00009 | -0.24% | 0.038087 | 0.039778 | 0.034651 | 237,712.00 |
| Apr 30 2024 | 0.038249 | 0.001329 | 3.60% | 0.036905 | 0.046828 | 0.035836 | 240,638.00 |
| Apr 29 2024 | 0.03692 | 0.000426 | 1.17% | 0.030358 | 0.081049 | 0.02849 | 700,089.00 |
| Apr 28 2024 | 0.036494 | -0.000301 | -0.82% | 0.036839 | 0.037635 | 0.036234 | 220,570.00 |
| Apr 27 2024 | 0.036795 | -0.002597 | -6.59% | 0.039361 | 0.041059 | 0.036466 | 221,762.00 |
| Apr 26 2024 | 0.039392 | -0.002103 | -5.07% | 0.041508 | 0.043351 | 0.038761 | 230,237.00 |
| Apr 25 2024 | 0.041495 | -0.002997 | -6.74% | 0.043271 | 0.045213 | 0.04148 | 211,113.00 |
| Apr 24 2024 | 0.044493 | -0.000173 | -0.39% | 0.044786 | 0.049513 | 0.043594 | 192,195.00 |
| Apr 23 2024 | 0.044666 | -0.002419 | -5.14% | 0.047026 | 0.05412 | 0.042924 | 202,375.00 |
| Apr 22 2024 | 0.047085 | 0.004319 | 10.10% | 0.030358 | 0.081049 | 0.02849 | 593,053.00 |
| Apr 21 2024 | 0.042766 | 0.001268 | 3.06% | 0.041397 | 0.048676 | 0.037922 | 210,588.00 |
| Apr 20 2024 | 0.041498 | 0.0072 | 20.99% | 0.034098 | 0.043652 | 0.033824 | 243,613.00 |
| Apr 19 2024 | 0.034298 | 0.00445 | 14.91% | 0.030358 | 0.036633 | 0.02849 | 281,041.00 |
| Apr 18 2024 | 0.029848 | 0.003374 | 12.75% | 0.026501 | 0.03255 | 0.024548 | 335,077.00 |
| Apr 17 2024 | 0.026474 | -0.000528 | -1.96% | 0.027053 | 0.027597 | 0.024743 | 381,260.00 |
| Apr 16 2024 | 0.027002 | -0.000462 | -1.68% | 0.027489 | 0.027688 | 0.025261 | 349,288.00 |
| Apr 15 2024 | 0.027464 | 0.002153 | 8.51% | 0.033138 | 0.211614 | 0.024901 | 698,621.00 |
| Apr 14 2024 | 0.02531 | 0.000645 | 2.62% | 0.024324 | 0.026444 | 0.02359 | 328,743.00 |
| Apr 13 2024 | 0.024665 | -0.004446 | -15.27% | 0.029144 | 0.030124 | 0.024623 | 315,598.00 |
| Apr 12 2024 | 0.029111 | -0.003547 | -10.86% | 0.032689 | 0.033266 | 0.028285 | 286,117.00 |
| Apr 11 2024 | 0.032658 | -0.000174 | -0.53% | 0.03277 | 0.033452 | 0.032455 | 232,914.00 |
| Apr 10 2024 | 0.032832 | -0.000335 | -1.01% | 0.033138 | 0.033596 | 0.032262 | 254,993.00 |
| Apr 09 2024 | 0.033167 | -0.001757 | -5.03% | 0.034934 | 0.034976 | 0.032307 | 261,555.00 |
| Apr 08 2024 | 0.034924 | 0.001587 | 4.76% | 0.034157 | 0.035231 | 0.032177 | 643,074.00 |
| Apr 07 2024 | 0.033337 | 0.000848 | 2.61% | 0.032433 | 0.035315 | 0.032133 | 247,720.00 |
| Apr 06 2024 | 0.032488 | -0.000155 | -0.47% | 0.032527 | 0.033373 | 0.032153 | 255,620.00 |
| Apr 05 2024 | 0.032643 | -0.00211 | -6.07% | 0.034157 | 0.035231 | 0.032361 | 275,672.00 |
| Apr 04 2024 | 0.034753 | 0.001144 | 3.41% | 0.033484 | 0.037314 | 0.033076 | 249,675.00 |
| Apr 03 2024 | 0.033608 | 0.00013 | 0.39% | 0.033513 | 0.035228 | 0.033038 | 253,485.00 |
| Apr 02 2024 | 0.033479 | -0.00163 | -4.64% | 0.035043 | 0.035043 | 0.033053 | 272,167.00 |
| Apr 01 2024 | 0.035108 | -0.00255 | -6.77% | 0.04016 | 0.040723 | 0.03438 | 656,040.00 |
| Mar 31 2024 | 0.037659 | 0.000828 | 2.25% | 0.036831 | 0.038359 | 0.036429 | 221,090.00 |
| Mar 30 2024 | 0.036831 | -0.000757 | -2.01% | 0.03767 | 0.037745 | 0.036818 | 241,064.00 |
| Mar 29 2024 | 0.037588 | 0.001557 | 4.32% | 0.036079 | 0.039082 | 0.035249 | 286,841.00 |
| Mar 28 2024 | 0.036031 | -0.002949 | -7.57% | 0.039169 | 0.044219 | 0.035927 | 350,012.00 |
| Mar 27 2024 | 0.03898 | -0.003006 | -7.16% | 0.041936 | 0.044346 | 0.037626 | 339,588.00 |
| Mar 26 2024 | 0.041987 | 0.00018 | 0.43% | 0.041811 | 0.044923 | 0.041039 | 347,961.00 |
| Mar 25 2024 | 0.041807 | 0.00135 | 3.34% | 0.04016 | 0.044394 | 0.038883 | 812,760.00 |
| Mar 24 2024 | 0.040457 | -0.001222 | -2.93% | 0.04158 | 0.042438 | 0.040082 | 348,047.00 |
| Mar 23 2024 | 0.041679 | -0.000668 | -1.58% | 0.042483 | 0.043615 | 0.04164 | 321,121.00 |
| Mar 22 2024 | 0.042347 | -0.000462 | -1.08% | 0.042987 | 0.04455 | 0.041936 | 322,323.00 |
| Mar 21 2024 | 0.042809 | -0.001913 | -4.28% | 0.044655 | 0.046084 | 0.040707 | 319,476.00 |
| Mar 20 2024 | 0.044722 | 0.005258 | 13.32% | 0.039394 | 0.047983 | 0.038617 | 345,108.00 |
| Mar 19 2024 | 0.039464 | -0.002899 | -6.84% | 0.042382 | 0.045513 | 0.038864 | 345,497.00 |
| Mar 18 2024 | 0.042363 | -0.008518 | -16.74% | 0.04016 | 0.081049 | 0.04016 | 686,545.00 |
| Mar 17 2024 | 0.05088 | 0.010565 | 26.21% | 0.04016 | 0.051302 | 0.039695 | 315,641.00 |
| Mar 16 2024 | 0.040315 | -0.002587 | -6.03% | 0.042864 | 0.045197 | 0.040016 | 339,644.00 |
| Mar 15 2024 | 0.042902 | -0.0032 | -6.94% | 0.052679 | 0.053239 | 0.041942 | 669,323.00 |
| Mar 14 2024 | 0.046102 | -0.005958 | -11.44% | 0.052679 | 0.053239 | 0.044698 | 290,440.00 |
| Mar 13 2024 | 0.052061 | -0.002241 | -4.13% | 0.054405 | 0.056824 | 0.051991 | 276,794.00 |
| Mar 12 2024 | 0.054302 | 0.003219 | 6.30% | 0.051709 | 0.056196 | 0.050075 | 299,529.00 |
| Mar 11 2024 | 0.051083 | -0.002566 | -4.78% | 0.044656 | 4.00 | 0.044547 | 627,224.00 |
| Mar 10 2024 | 0.053648 | 0.001085 | 2.06% | 0.052564 | 0.054825 | 0.052239 | 260,968.00 |
| Mar 09 2024 | 0.052563 | 0.000791 | 1.53% | 0.051872 | 0.053238 | 0.048638 | 248,788.00 |
| Mar 08 2024 | 0.051773 | 0.007097 | 15.89% | 0.044656 | 0.055378 | 0.044547 | 278,421.00 |
| Mar 07 2024 | 0.044676 | 0.000376 | 0.85% | 0.044263 | 0.045139 | 0.042242 | 324,086.00 |
| Mar 06 2024 | 0.044299 | -0.003216 | -6.77% | 0.046396 | 0.048718 | 0.044128 | 306,574.00 |
| Mar 05 2024 | 0.047515 | -0.001769 | -3.59% | 0.048942 | 0.050961 | 0.04079 | 321,322.00 |
| Mar 04 2024 | 0.049284 | 0.00048 | 0.98% | 0.055959 | 3.64 | 0.048626 | 575,658.00 |
| Mar 03 2024 | 0.048804 | -0.004424 | -8.31% | 0.052532 | 0.053537 | 0.047382 | 295,568.00 |
| Mar 02 2024 | 0.053228 | -0.00155 | -2.83% | 0.054638 | 0.057383 | 0.050841 | 274,837.00 |
| Mar 01 2024 | 0.054778 | 0.003145 | 6.09% | 0.051419 | 0.057919 | 0.047993 | 281,972.00 |
| Feb 29 2024 | 0.051633 | -0.00536 | -9.40% | 0.055959 | 0.061042 | 0.049903 | 280,203.00 |
| Feb 28 2024 | 0.056993 | 0.015497 | 37.35% | 0.040994 | 0.058676 | 0.040406 | 342,219.00 |
| Feb 27 2024 | 0.041496 | 0.009487 | 29.64% | 0.032067 | 0.041562 | 0.031347 | 396,911.00 |
| Feb 26 2024 | 0.03201 | 0.004265 | 15.37% | 0.023714 | 0.081049 | 0.021224 | 727,617.00 |
| Feb 25 2024 | 0.027744 | 0.002029 | 7.89% | 0.025719 | 0.027748 | 0.024709 | 480,188.00 |
| Feb 24 2024 | 0.025715 | -0.000132 | -0.51% | 0.025796 | 0.027187 | 0.02437 | 433,597.00 |
| Feb 23 2024 | 0.025847 | 0.00406 | 18.64% | 0.021808 | 0.026469 | 0.021786 | 443,732.00 |
| Feb 22 2024 | 0.021787 | 0.000213 | 0.99% | 0.02153 | 0.022494 | 0.021272 | 472,386.00 |
| Feb 21 2024 | 0.021574 | -0.002137 | -9.01% | 0.023714 | 0.025014 | 0.021224 | 485,257.00 |
| Feb 20 2024 | 0.023711 | 0.000655 | 2.84% | 0.022592 | 0.025112 | 0.022036 | 513,946.00 |
| Feb 19 2024 | 0.023055 | 0.001791 | 8.42% | 0.016353 | 3.01 | 0.015948 | 762,081.00 |
| Feb 18 2024 | 0.021264 | 0.000613 | 2.97% | 0.020614 | 0.023636 | 0.020087 | 630,263.00 |
| Feb 17 2024 | 0.020652 | 0.000786 | 3.96% | 0.019855 | 0.020734 | 0.019691 | 671,003.00 |
| Feb 16 2024 | 0.019866 | 0.000562 | 2.91% | 0.019285 | 0.020286 | 0.019236 | 750,303.00 |
| Feb 15 2024 | 0.019303 | 0.000937 | 5.10% | 0.01838 | 0.020028 | 0.017988 | 732,632.00 |
| Feb 14 2024 | 0.018367 | 0.000732 | 4.15% | 0.01763 | 0.018848 | 0.017492 | 837,133.00 |
| Feb 13 2024 | 0.017635 | 0.000036 | 0.20% | 0.017569 | 0.018165 | 0.017072 | 744,659.00 |
| Feb 12 2024 | 0.017599 | 0.000266 | 1.53% | 0.016353 | 0.017905 | 0.015948 | 890,802.00 |
| Feb 11 2024 | 0.017333 | 0.000148 | 0.86% | 0.017595 | 0.017878 | 0.016821 | 700,965.00 |
| Feb 10 2024 | 0.017185 | -0.00007 | -0.41% | 0.017288 | 0.017789 | 0.01712 | 728,651.00 |
| Feb 09 2024 | 0.017255 | 0.000431 | 2.56% | 0.017276 | 0.017825 | 0.016782 | 699,059.00 |
| Feb 08 2024 | 0.016824 | -0.000428 | -2.48% | 0.017273 | 0.017643 | 0.01678 | 720,294.00 |
| Feb 07 2024 | 0.017252 | 0.001226 | 7.65% | 0.016034 | 0.017616 | 0.015944 | 751,406.00 |
| Feb 06 2024 | 0.016026 | -0.000263 | -1.61% | 0.016296 | 0.016482 | 0.015894 | 776,174.00 |
| Feb 05 2024 | 0.016289 | 0.000101 | 0.63% | 0.016353 | 2.46 | 0.015948 | 891,225.00 |
| Feb 04 2024 | 0.016188 | -0.000152 | -0.93% | 0.016353 | 0.016731 | 0.015948 | 754,676.00 |
| Feb 03 2024 | 0.01634 | 0.000748 | 4.80% | 0.015608 | 0.016377 | 0.015567 | 781,145.00 |
