Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ANYEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 20.31 | -0.280 | -1.35% | 20.58 | 20.60 | 20.00 | 0.00 |
| May 27 2024 | 20.59 | 0.220 | 1.09% | 18.71 | 20.94 | 7.60 | 69.00 |
| May 26 2024 | 20.37 | -0.220 | -1.05% | 20.60 | 20.66 | 20.30 | 0.00 |
| May 25 2024 | 20.59 | 0.190 | 0.93% | 20.38 | 20.70 | 20.38 | 0.00 |
| May 24 2024 | 20.40 | 0.180 | 0.91% | 20.20 | 20.57 | 19.87 | 0.00 |
| May 23 2024 | 20.21 | -0.360 | -1.73% | 20.62 | 20.80 | 19.85 | 0.00 |
| May 22 2024 | 20.57 | -0.200 | -0.95% | 20.75 | 20.98 | 20.54 | 0.00 |
| May 21 2024 | 20.77 | -0.340 | -1.62% | 21.10 | 21.25 | 20.36 | 0.00 |
| May 20 2024 | 21.11 | 1.48 | 7.53% | 18.71 | 21.13 | 7.60 | 69.00 |
| May 19 2024 | 19.63 | -0.250 | -1.25% | 19.85 | 20.06 | 19.56 | 0.00 |
| May 18 2024 | 19.88 | 0.020 | 0.09% | 19.87 | 19.99 | 19.79 | 0.00 |
| May 17 2024 | 19.86 | 0.490 | 2.55% | 19.37 | 19.98 | 19.35 | 0.00 |
| May 16 2024 | 19.37 | -0.250 | -1.27% | 19.64 | 19.73 | 19.02 | 0.00 |
| May 15 2024 | 19.62 | 1.25 | 6.82% | 18.37 | 19.65 | 18.29 | 0.00 |
| May 14 2024 | 18.36 | -0.420 | -2.25% | 18.79 | 18.85 | 18.22 | 0.00 |
| May 13 2024 | 18.79 | 0.370 | 2.00% | 18.71 | 18.93 | 7.60 | 69.00 |
| May 12 2024 | 18.42 | 0.210 | 1.13% | 18.23 | 18.50 | 18.18 | 0.00 |
| May 11 2024 | 18.21 | -0.070 | -0.37% | 18.23 | 18.41 | 18.14 | 0.00 |
| May 10 2024 | 18.28 | -0.570 | -3.02% | 18.86 | 18.98 | 18.05 | 0.00 |
| May 09 2024 | 18.85 | 0.540 | 2.95% | 18.36 | 18.94 | 18.24 | 0.00 |
| May 08 2024 | 18.31 | -0.410 | -2.21% | 18.71 | 18.90 | 18.27 | 0.00 |
| May 07 2024 | 18.72 | -0.200 | -1.05% | 18.94 | 19.28 | 18.69 | 0.00 |
| May 06 2024 | 18.92 | -0.260 | -1.34% | 19.19 | 19.82 | 18.23 | 69.00 |
| May 05 2024 | 19.18 | 0.040 | 0.23% | 19.17 | 19.33 | 18.86 | 0.00 |
| May 04 2024 | 19.14 | 0.270 | 1.43% | 18.86 | 19.29 | 18.78 | 0.00 |
| May 03 2024 | 18.86 | 1.09 | 6.11% | 17.77 | 18.99 | 17.68 | 0.00 |
| May 02 2024 | 17.78 | 0.200 | 1.16% | 17.57 | 17.91 | 17.16 | 0.00 |
| May 01 2024 | 17.58 | -0.830 | -4.51% | 18.33 | 18.36 | 17.12 | 0.00 |
| Apr 30 2024 | 18.41 | -0.790 | -4.13% | 19.19 | 19.45 | 17.90 | 0.00 |
| Apr 29 2024 | 19.20 | 0.220 | 1.17% | 19.19 | 19.82 | 7.60 | 69.00 |
| Apr 28 2024 | 18.98 | -0.160 | -0.82% | 19.16 | 19.39 | 18.93 | 0.00 |
| Apr 27 2024 | 19.13 | -0.110 | -0.57% | 19.23 | 19.25 | 18.87 | 0.00 |
| Apr 26 2024 | 19.24 | -0.150 | -0.75% | 19.40 | 19.50 | 19.12 | 0.00 |
| Apr 25 2024 | 19.39 | 0.00 | 0.02% | 19.38 | 19.61 | 18.94 | 0.00 |
| Apr 24 2024 | 19.38 | -0.620 | -3.08% | 20.05 | 20.21 | 19.17 | 0.00 |
| Apr 23 2024 | 20.00 | -0.240 | -1.19% | 20.22 | 20.32 | 19.90 | 0.00 |
| Apr 22 2024 | 20.24 | 0.540 | 2.76% | 19.19 | 20.34 | 7.60 | 69.00 |
| Apr 21 2024 | 19.70 | 0.020 | 0.11% | 19.63 | 19.93 | 19.48 | 0.00 |
| Apr 20 2024 | 19.68 | 0.280 | 1.42% | 19.29 | 19.82 | 19.13 | 0.00 |
| Apr 19 2024 | 19.40 | 0.150 | 0.80% | 19.19 | 19.82 | 18.23 | 0.00 |
| Apr 18 2024 | 19.25 | 0.690 | 3.73% | 18.57 | 19.37 | 18.38 | 0.00 |
| Apr 17 2024 | 18.56 | -0.790 | -4.09% | 19.38 | 19.58 | 18.11 | 0.00 |
| Apr 16 2024 | 19.35 | 0.100 | 0.50% | 19.27 | 19.51 | 18.74 | 0.00 |
| Apr 15 2024 | 19.25 | -0.650 | -3.29% | 20.55 | 20.66 | 19.02 | 69.00 |
| Apr 14 2024 | 19.90 | 0.020 | 0.11% | 19.61 | 20.31 | 19.01 | 0.00 |
| Apr 13 2024 | 19.88 | -0.520 | -2.56% | 20.43 | 20.74 | 18.90 | 0.00 |
| Apr 12 2024 | 20.40 | -0.660 | -3.11% | 21.08 | 21.45 | 19.97 | 0.00 |
| Apr 11 2024 | 21.06 | -0.110 | -0.53% | 21.13 | 21.37 | 20.93 | 0.00 |
| Apr 10 2024 | 21.17 | 0.610 | 2.95% | 20.55 | 21.33 | 20.16 | 0.00 |
| Apr 09 2024 | 20.56 | -0.680 | -3.21% | 21.25 | 21.28 | 20.31 | 0.00 |
| Apr 08 2024 | 21.24 | 0.580 | 2.78% | 20.39 | 21.62 | 19.72 | 69.00 |
| Apr 07 2024 | 20.67 | 0.130 | 0.64% | 20.50 | 20.91 | 20.50 | 0.00 |
| Apr 06 2024 | 20.54 | 0.300 | 1.48% | 20.17 | 20.72 | 20.09 | 0.00 |
| Apr 05 2024 | 20.24 | -0.130 | -0.65% | 20.39 | 20.45 | 19.72 | 0.00 |
| Apr 04 2024 | 20.37 | 0.670 | 3.41% | 19.63 | 20.56 | 19.39 | 0.00 |
| Apr 03 2024 | 19.70 | 0.080 | 0.39% | 19.65 | 19.97 | 19.37 | 0.00 |
| Apr 02 2024 | 19.63 | -1.34 | -6.38% | 20.92 | 20.92 | 19.38 | 0.00 |
| Apr 01 2024 | 20.96 | -0.340 | -1.59% | 19.33 | 20.98 | 19.33 | 69.00 |
| Mar 31 2024 | 21.30 | 0.470 | 2.25% | 20.83 | 21.32 | 20.83 | 0.00 |
| Mar 30 2024 | 20.83 | -0.060 | -0.30% | 20.94 | 21.01 | 20.83 | 0.00 |
| Mar 29 2024 | 20.89 | -0.230 | -1.07% | 21.15 | 21.20 | 20.67 | 0.00 |
| Mar 28 2024 | 21.12 | 0.520 | 2.52% | 20.70 | 21.33 | 20.56 | 0.00 |
| Mar 27 2024 | 20.60 | -0.220 | -1.07% | 20.80 | 21.30 | 20.39 | 0.00 |
| Mar 26 2024 | 20.83 | 0.090 | 0.43% | 20.74 | 21.19 | 20.67 | 0.00 |
| Mar 25 2024 | 20.74 | 0.670 | 3.34% | 19.33 | 21.11 | 19.33 | 69.00 |
| Mar 24 2024 | 20.07 | 0.870 | 4.53% | 19.15 | 20.12 | 19.08 | 0.00 |
| Mar 23 2024 | 19.20 | 0.230 | 1.24% | 19.02 | 19.69 | 18.83 | 0.00 |
| Mar 22 2024 | 18.96 | -0.480 | -2.45% | 19.52 | 19.82 | 18.64 | 0.00 |
| Mar 21 2024 | 19.44 | -0.590 | -2.93% | 20.00 | 20.13 | 19.26 | 0.00 |
| Mar 20 2024 | 20.03 | 1.59 | 8.60% | 18.41 | 20.11 | 18.03 | 0.00 |
| Mar 19 2024 | 18.44 | -1.65 | -8.19% | 20.09 | 20.21 | 18.26 | 0.00 |
| Mar 18 2024 | 20.09 | -0.170 | -0.82% | 19.33 | 20.31 | 7.60 | 69.00 |
| Mar 17 2024 | 20.25 | 0.850 | 4.39% | 19.33 | 20.42 | 19.10 | 0.00 |
| Mar 16 2024 | 19.40 | -1.24 | -6.03% | 20.63 | 20.75 | 19.26 | 0.00 |
| Mar 15 2024 | 20.64 | -0.590 | -2.77% | 21.50 | 21.73 | 19.47 | 69.00 |
| Mar 14 2024 | 21.23 | -0.290 | -1.32% | 21.50 | 21.73 | 20.38 | 0.00 |
| Mar 13 2024 | 21.52 | 0.430 | 2.02% | 21.13 | 21.73 | 21.06 | 0.00 |
| Mar 12 2024 | 21.09 | -0.020 | -0.10% | 21.10 | 21.44 | 20.51 | 0.00 |
| Mar 11 2024 | 21.11 | 0.770 | 3.76% | 19.72 | 21.40 | 19.67 | 69.00 |
| Mar 10 2024 | 20.35 | 0.170 | 0.86% | 20.18 | 20.62 | 20.15 | 0.00 |
| Mar 09 2024 | 20.17 | 0.060 | 0.32% | 20.15 | 20.24 | 20.04 | 0.00 |
| Mar 08 2024 | 20.11 | 0.380 | 1.92% | 19.72 | 20.52 | 19.56 | 0.00 |
| Mar 07 2024 | 19.73 | 0.170 | 0.85% | 19.55 | 20.10 | 19.45 | 0.00 |
| Mar 06 2024 | 19.57 | 0.420 | 2.17% | 18.93 | 20.11 | 18.69 | 0.00 |
| Mar 05 2024 | 19.15 | -0.960 | -4.79% | 20.23 | 20.42 | 16.04 | 0.00 |
| Mar 04 2024 | 20.11 | 1.38 | 7.38% | 18.41 | 20.26 | 18.16 | 69.00 |
| Mar 03 2024 | 18.73 | 0.280 | 1.51% | 18.41 | 18.79 | 18.26 | 0.00 |
| Mar 02 2024 | 18.45 | -0.140 | -0.74% | 18.54 | 18.57 | 18.33 | 0.00 |
| Mar 01 2024 | 18.59 | 0.300 | 1.62% | 18.22 | 18.75 | 18.09 | 0.00 |
| Feb 29 2024 | 18.29 | -0.270 | -1.44% | 18.41 | 18.92 | 18.03 | 0.00 |
