Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALGOEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 0.17949 | -0.00333 | -1.82% | 0.1827 | 0.18825 | 0.1769 | 3,158,818.00 |
| May 05 2024 | 0.18282 | 0.00342 | 1.91% | 0.17864 | 0.18999 | 0.1774 | 2,608,130.00 |
| May 04 2024 | 0.1794 | 0.00076 | 0.43% | 0.17864 | 0.1824 | 0.1767 | 292,394.00 |
| May 03 2024 | 0.17864 | 0.00924 | 5.45% | 0.16711 | 0.18099 | 0.16711 | 4,129,932.00 |
| May 02 2024 | 0.1694 | 0.0013 | 0.77% | 0.16828 | 0.1717 | 0.16312 | 2,003,270.00 |
| May 01 2024 | 0.1681 | 0.00042 | 0.25% | 0.1667 | 0.172 | 0.15516 | 1,913,071.00 |
| Apr 30 2024 | 0.16768 | -0.01052 | -5.90% | 0.1774 | 0.17906 | 0.15889 | 8,758,274.00 |
| Apr 29 2024 | 0.1782 | -0.00175 | -0.97% | 0.1811 | 0.247 | 0.172 | 7,077,524.00 |
| Apr 28 2024 | 0.17995 | -0.00575 | -3.10% | 0.18515 | 0.19191 | 0.17949 | 2,614,788.00 |
| Apr 27 2024 | 0.1857 | 0.00026 | 0.14% | 0.18553 | 0.190 | 0.17712 | 2,049,309.00 |
| Apr 26 2024 | 0.18544 | -0.00146 | -0.78% | 0.1867 | 0.20696 | 0.180 | 4,013,267.00 |
| Apr 25 2024 | 0.1869 | -0.0109 | -5.51% | 0.19465 | 0.19855 | 0.1844 | 3,856,771.00 |
| Apr 24 2024 | 0.1978 | 0.0165 | 9.10% | 0.1811 | 0.24783 | 0.1804 | 30,201,910.00 |
| Apr 23 2024 | 0.1813 | -0.0026 | -1.41% | 0.18282 | 0.18818 | 0.17702 | 991,859.00 |
| Apr 22 2024 | 0.1839 | 0.00791 | 4.49% | 0.1763 | 0.1858 | 0.1755 | 956,309.00 |
| Apr 21 2024 | 0.17599 | -0.00421 | -2.34% | 0.1797 | 0.18296 | 0.172 | 2,829,346.00 |
| Apr 20 2024 | 0.1802 | 0.01493 | 9.03% | 0.16461 | 0.1805 | 0.16256 | 1,028,221.00 |
| Apr 19 2024 | 0.16527 | 0.00117 | 0.71% | 0.16397 | 0.1684 | 0.15025 | 5,246,222.00 |
| Apr 18 2024 | 0.1641 | 0.00602 | 3.81% | 0.15845 | 0.1659 | 0.153 | 1,125,900.00 |
| Apr 17 2024 | 0.15808 | -0.00621 | -3.78% | 0.1642 | 0.16594 | 0.1502 | 5,837,352.00 |
| Apr 16 2024 | 0.16429 | 0.00444 | 2.78% | 0.16029 | 0.16976 | 0.155 | 5,355,875.00 |
| Apr 15 2024 | 0.15985 | -0.01023 | -6.01% | 0.1688 | 0.1791 | 0.15456 | 8,668,057.00 |
| Apr 14 2024 | 0.17008 | 0.00673 | 4.12% | 0.16053 | 0.17569 | 0.1537 | 9,365,908.00 |
| Apr 13 2024 | 0.16335 | -0.02032 | -11.06% | 0.18402 | 0.18895 | 0.14022 | 16,084,817.00 |
| Apr 12 2024 | 0.18367 | -0.0291 | -13.68% | 0.21268 | 0.225 | 0.16987 | 17,082,547.00 |
| Apr 11 2024 | 0.21277 | -0.00174 | -0.81% | 0.21481 | 0.2267 | 0.21002 | 5,529,728.00 |
| Apr 10 2024 | 0.21451 | -0.00071 | -0.33% | 0.21408 | 0.21559 | 0.2024 | 7,632,421.00 |
| Apr 09 2024 | 0.21522 | -0.0102 | -4.52% | 0.22557 | 0.2264 | 0.2127 | 2,906,811.00 |
| Apr 08 2024 | 0.22542 | 0.0076 | 3.49% | 0.21728 | 0.2281 | 0.21296 | 3,724,390.00 |
| Apr 07 2024 | 0.21782 | 0.00192 | 0.89% | 0.2152 | 0.230 | 0.2117 | 2,464,204.00 |
| Apr 06 2024 | 0.2159 | 0.00356 | 1.68% | 0.2125 | 0.2177 | 0.2106 | 1,514,623.00 |
| Apr 05 2024 | 0.21234 | -0.00656 | -3.00% | 0.21482 | 0.2261 | 0.2044 | 3,330,402.00 |
| Apr 04 2024 | 0.2189 | 0.00363 | 1.69% | 0.21482 | 0.2233 | 0.2081 | 2,817,920.00 |
| Apr 03 2024 | 0.21527 | -0.00332 | -1.52% | 0.21789 | 0.2346 | 0.2099 | 4,961,728.00 |
| Apr 02 2024 | 0.21859 | -0.01644 | -6.99% | 0.23473 | 0.23473 | 0.20904 | 7,408,745.00 |
| Apr 01 2024 | 0.23503 | -0.01317 | -5.31% | 0.24795 | 0.250 | 0.2277 | 4,134,873.00 |
| Mar 31 2024 | 0.2482 | 0.00696 | 2.89% | 0.24164 | 0.2487 | 0.24128 | 738,682.00 |
| Mar 30 2024 | 0.24124 | -0.00746 | -3.00% | 0.2487 | 0.25244 | 0.2401 | 3,037,271.00 |
| Mar 29 2024 | 0.2487 | -0.00426 | -1.68% | 0.2523 | 0.265 | 0.2449 | 1,413,571.00 |
| Mar 28 2024 | 0.25296 | 0.00378 | 1.52% | 0.25057 | 0.26614 | 0.24219 | 4,635,635.00 |
| Mar 27 2024 | 0.24918 | -0.00972 | -3.75% | 0.2583 | 0.2679 | 0.24609 | 7,007,362.00 |
| Mar 26 2024 | 0.2589 | 0.01317 | 5.36% | 0.24659 | 0.2636 | 0.2464 | 1,787,344.00 |
| Mar 25 2024 | 0.24573 | 0.00833 | 3.51% | 0.23621 | 0.2536 | 0.2339 | 5,758,579.00 |
| Mar 24 2024 | 0.2374 | 0.00664 | 2.88% | 0.2306 | 0.23918 | 0.22915 | 818,479.00 |
| Mar 23 2024 | 0.23076 | 0.00826 | 3.71% | 0.22333 | 0.23995 | 0.220 | 1,449,746.00 |
| Mar 22 2024 | 0.2225 | -0.00668 | -2.91% | 0.22829 | 0.23572 | 0.21571 | 1,329,957.00 |
| Mar 21 2024 | 0.22918 | 0.00088 | 0.39% | 0.2296 | 0.2358 | 0.22307 | 3,718,829.00 |
| Mar 20 2024 | 0.2283 | 0.0168 | 7.94% | 0.2113 | 0.23159 | 0.201 | 10,287,000.00 |
| Mar 19 2024 | 0.2115 | -0.02068 | -8.91% | 0.2315 | 0.23229 | 0.19667 | 2,989,808.00 |
| Mar 18 2024 | 0.23218 | -0.02063 | -8.16% | 0.2513 | 0.25286 | 0.2261 | 2,900,545.00 |
| Mar 17 2024 | 0.25281 | 0.00761 | 3.10% | 0.24643 | 0.25861 | 0.231 | 10,182,860.00 |
| Mar 16 2024 | 0.2452 | -0.02921 | -10.64% | 0.2742 | 0.2865 | 0.23961 | 12,820,184.00 |
| Mar 15 2024 | 0.27441 | -0.01169 | -4.09% | 0.28825 | 0.2959 | 0.24861 | 25,157,240.00 |
| Mar 14 2024 | 0.2861 | -0.0063 | -2.15% | 0.2931 | 0.2931 | 0.2673 | 10,067,391.00 |
| Mar 13 2024 | 0.2924 | 0.0028 | 0.97% | 0.2881 | 0.30749 | 0.2793 | 4,138,503.00 |
| Mar 12 2024 | 0.2896 | 0.023 | 8.63% | 0.2653 | 0.300 | 0.25101 | 4,808,536.00 |
| Mar 11 2024 | 0.2666 | 0.0262 | 10.90% | 0.24099 | 0.27613 | 0.2286 | 26,936,078.00 |
| Mar 10 2024 | 0.2404 | -0.00569 | -2.31% | 0.24594 | 0.2505 | 0.234 | 5,230,409.00 |
| Mar 09 2024 | 0.24609 | -0.00205 | -0.83% | 0.24818 | 0.280 | 0.23703 | 4,979,071.00 |
| Mar 08 2024 | 0.24814 | -0.00926 | -3.60% | 0.2557 | 0.2566 | 0.23577 | 9,099,949.00 |
| Mar 07 2024 | 0.2574 | 0.02216 | 9.42% | 0.2377 | 0.270 | 0.23673 | 2,901,189.00 |
| Mar 06 2024 | 0.23524 | 0.02144 | 10.03% | 0.2133 | 0.23546 | 0.2036 | 9,079,352.00 |
| Mar 05 2024 | 0.2138 | -0.01808 | -7.80% | 0.2287 | 0.23865 | 0.178 | 22,754,409.00 |
| Mar 04 2024 | 0.23188 | 0.00068 | 0.29% | 0.233 | 0.2443 | 0.223 | 4,806,057.00 |
| Mar 03 2024 | 0.2312 | 0.0038 | 1.67% | 0.2281 | 0.24286 | 0.2035 | 2,061,701.00 |
| Mar 02 2024 | 0.2274 | 0.01693 | 8.04% | 0.21063 | 0.229 | 0.20759 | 3,125,014.00 |
| Mar 01 2024 | 0.21047 | 0.01427 | 7.27% | 0.1958 | 0.2105 | 0.1958 | 4,234,990.00 |
| Feb 29 2024 | 0.1962 | 0.0022 | 1.13% | 0.1939 | 0.21331 | 0.1903 | 7,188,291.00 |
| Feb 28 2024 | 0.194 | 0.00163 | 0.85% | 0.19243 | 0.2068 | 0.1746 | 3,710,130.00 |
| Feb 27 2024 | 0.19237 | -0.00351 | -1.79% | 0.194 | 0.19499 | 0.18584 | 6,900,593.00 |
| Feb 26 2024 | 0.19588 | 0.00247 | 1.28% | 0.1915 | 0.19588 | 0.18101 | 2,382,304.00 |
| Feb 25 2024 | 0.19341 | 0.01131 | 6.21% | 0.1817 | 0.1951 | 0.17461 | 1,809,469.00 |
| Feb 24 2024 | 0.1821 | 0.0106 | 6.18% | 0.1713 | 0.1826 | 0.168 | 1,010,059.00 |
| Feb 23 2024 | 0.1715 | -0.0031 | -1.78% | 0.1744 | 0.17623 | 0.1682 | 1,079,137.00 |
| Feb 22 2024 | 0.1746 | -0.0002 | -0.11% | 0.1745 | 0.17984 | 0.170 | 2,828,608.00 |
| Feb 21 2024 | 0.1748 | -0.0072 | -3.96% | 0.17694 | 0.18271 | 0.168 | 1,216,374.00 |
| Feb 20 2024 | 0.182 | -0.0064 | -3.40% | 0.189 | 0.192 | 0.175 | 1,396,286.00 |
| Feb 19 2024 | 0.1884 | 0.006 | 3.29% | 0.182 | 0.1895 | 0.1818 | 1,249,957.00 |
| Feb 18 2024 | 0.1824 | 0.00579 | 3.28% | 0.17698 | 0.1829 | 0.17401 | 622,167.00 |
| Feb 17 2024 | 0.17661 | -0.00398 | -2.20% | 0.18026 | 0.18045 | 0.17002 | 2,884,503.00 |
| Feb 16 2024 | 0.18059 | 0.00675 | 3.88% | 0.17396 | 0.18367 | 0.1733 | 3,612,077.00 |
| Feb 15 2024 | 0.17384 | 0.00282 | 1.65% | 0.1709 | 0.17812 | 0.1703 | 4,944,277.00 |
| Feb 14 2024 | 0.17102 | 0.00474 | 2.85% | 0.16618 | 0.17316 | 0.1633 | 3,439,331.00 |
| Feb 13 2024 | 0.16628 | -0.00392 | -2.30% | 0.1698 | 0.1718 | 0.16174 | 4,225,983.00 |
| Feb 12 2024 | 0.1702 | 0.0081 | 5.00% | 0.1665 | 0.17054 | 0.16037 | 1,964,163.00 |
| Feb 11 2024 | 0.1621 | 0.00076 | 0.47% | 0.16143 | 0.16408 | 0.15609 | 669,612.00 |
| Feb 10 2024 | 0.16134 | 0.00134 | 0.84% | 0.1595 | 0.16399 | 0.1563 | 3,470,568.00 |
| Feb 09 2024 | 0.160 | 0.00296 | 1.88% | 0.15712 | 0.16251 | 0.1563 | 1,171,288.00 |
| Feb 08 2024 | 0.15704 | 0.00094 | 0.60% | 0.156 | 0.1585 | 0.15417 | 3,305,589.00 |
| Feb 07 2024 | 0.1561 | 0.00518 | 3.43% | 0.15092 | 0.1635 | 0.1489 | 705,985.00 |
