Register for streaming realtime charts, analysis tools, and prices.
APEEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 1.19 | 0.090 | 8.18% | 1.10 | 1.20 | 1.08 | 224,907.00 |
| May 19 2024 | 1.10 | -0.060 | -5.17% | 1.11 | 1.18 | 1.05 | 70,665.00 |
| May 18 2024 | 1.16 | 0.00 | 0.00% | 1.11 | 1.16 | 1.11 | 8,503.00 |
| May 17 2024 | 1.16 | 0.050 | 4.50% | 1.11 | 1.24 | 1.05 | 91,133.00 |
| May 16 2024 | 1.11 | -0.010 | -0.89% | 1.12 | 1.15 | 1.07 | 200,785.00 |
| May 15 2024 | 1.12 | 0.070 | 6.67% | 1.06 | 1.16 | 1.04 | 155,649.00 |
| May 14 2024 | 1.05 | -0.040 | -3.67% | 1.09 | 1.20 | 1.05 | 151,714.00 |
| May 13 2024 | 1.09 | -0.030 | -2.68% | 1.12 | 1.16 | 1.06 | 97,430.00 |
| May 12 2024 | 1.12 | 0.00 | 0.00% | 1.13 | 1.23 | 1.10 | 45,107.00 |
| May 11 2024 | 1.12 | -0.010 | -0.88% | 1.13 | 1.21 | 1.12 | 14,165.00 |
| May 10 2024 | 1.13 | -0.060 | -5.04% | 1.19 | 1.21 | 1.12 | 72,816.00 |
| May 09 2024 | 1.19 | 0.070 | 6.25% | 1.13 | 1.23 | 1.13 | 179,878.00 |
| May 08 2024 | 1.12 | -0.030 | -2.61% | 1.16 | 1.30 | 1.11 | 96,509.00 |
| May 07 2024 | 1.15 | -0.010 | -0.86% | 1.17 | 1.24 | 1.15 | 172,850.00 |
| May 06 2024 | 1.16 | -0.020 | -1.69% | 1.18 | 1.26 | 1.13 | 173,702.00 |
| May 05 2024 | 1.18 | 0.030 | 2.61% | 1.16 | 1.20 | 1.12 | 94,936.00 |
| May 04 2024 | 1.15 | -0.010 | -0.86% | 1.16 | 1.20 | 1.14 | 36,337.00 |
| May 03 2024 | 1.16 | 0.030 | 2.65% | 1.10 | 1.20 | 1.10 | 86,899.00 |
| May 02 2024 | 1.13 | 0.040 | 3.67% | 1.09 | 1.13 | 1.07 | 113,357.00 |
| May 01 2024 | 1.09 | -0.010 | -0.91% | 1.09 | 1.15 | 1.02 | 214,800.00 |
| Apr 30 2024 | 1.10 | -0.060 | -5.17% | 1.19 | 1.26 | 1.06 | 247,657.00 |
| Apr 29 2024 | 1.16 | -0.030 | -2.52% | 1.22 | 1.27 | 1.12 | 149,794.00 |
| Apr 28 2024 | 1.19 | -0.060 | -4.80% | 1.30 | 1.30 | 1.19 | 278,238.00 |
| Apr 27 2024 | 1.25 | -0.040 | -3.10% | 1.30 | 1.31 | 1.14 | 223,193.00 |
| Apr 26 2024 | 1.29 | 0.110 | 9.32% | 1.19 | 1.37 | 1.12 | 746,654.00 |
| Apr 25 2024 | 1.18 | 0.020 | 1.72% | 1.21 | 1.21 | 1.12 | 110,032.00 |
| Apr 24 2024 | 1.16 | -0.060 | -4.92% | 1.22 | 1.27 | 1.15 | 86,249.00 |
| Apr 23 2024 | 1.22 | -0.040 | -3.17% | 1.26 | 1.28 | 1.22 | 64,194.00 |
| Apr 22 2024 | 1.26 | 0.050 | 4.13% | 1.21 | 1.27 | 1.20 | 94,123.00 |
| Apr 21 2024 | 1.21 | -0.030 | -2.42% | 1.24 | 1.29 | 1.18 | 91,877.00 |
| Apr 20 2024 | 1.24 | 0.080 | 6.90% | 1.15 | 1.24 | 1.12 | 61,579.00 |
| Apr 19 2024 | 1.16 | -0.010 | -0.85% | 1.18 | 1.24 | 1.09 | 255,767.00 |
| Apr 18 2024 | 1.17 | 0.060 | 5.41% | 1.11 | 1.24 | 1.09 | 83,553.00 |
| Apr 17 2024 | 1.11 | -0.020 | -1.77% | 1.12 | 1.20 | 1.07 | 163,737.00 |
| Apr 16 2024 | 1.13 | 0.020 | 1.80% | 1.11 | 1.23 | 1.06 | 211,522.00 |
| Apr 15 2024 | 1.11 | -0.050 | -4.31% | 1.14 | 1.28 | 1.08 | 327,356.00 |
| Apr 14 2024 | 1.16 | 0.060 | 5.45% | 1.10 | 1.29 | 1.04 | 392,933.00 |
| Apr 13 2024 | 1.10 | -0.140 | -11.29% | 1.23 | 1.29 | 0.93416 | 543,909.00 |
| Apr 12 2024 | 1.24 | -0.270 | -17.88% | 1.55 | 1.62 | 1.00 | 796,386.00 |
| Apr 11 2024 | 1.51 | -0.040 | -2.58% | 1.54 | 1.62 | 1.50 | 112,635.00 |
| Apr 10 2024 | 1.55 | -0.010 | -0.64% | 1.55 | 1.64 | 1.47 | 175,414.00 |
| Apr 09 2024 | 1.56 | -0.110 | -6.59% | 1.65 | 1.74 | 1.55 | 104,247.00 |
| Apr 08 2024 | 1.67 | 0.080 | 5.03% | 1.59 | 1.70 | 1.55 | 190,852.00 |
| Apr 07 2024 | 1.59 | 0.010 | 0.63% | 1.57 | 1.61 | 1.54 | 147,835.00 |
| Apr 06 2024 | 1.58 | 0.040 | 2.60% | 1.53 | 1.60 | 1.53 | 61,954.00 |
| Apr 05 2024 | 1.54 | -0.020 | -1.28% | 1.57 | 1.70 | 1.48 | 162,580.00 |
| Apr 04 2024 | 1.56 | 0.00 | 0.00% | 1.56 | 1.67 | 1.52 | 105,099.00 |
| Apr 03 2024 | 1.56 | -0.040 | -2.50% | 1.60 | 1.70 | 1.52 | 185,251.00 |
| Apr 02 2024 | 1.60 | -0.160 | -9.09% | 1.75 | 1.76 | 1.58 | 237,519.00 |
| Apr 01 2024 | 1.76 | -0.100 | -5.38% | 1.86 | 1.87 | 1.69 | 304,301.00 |
| Mar 31 2024 | 1.86 | 0.040 | 2.20% | 1.85 | 1.99 | 1.82 | 34,044.00 |
| Mar 30 2024 | 1.82 | -0.040 | -2.15% | 1.86 | 2.05 | 1.81 | 91,596.00 |
| Mar 29 2024 | 1.86 | -0.040 | -2.11% | 1.89 | 1.92 | 1.84 | 83,375.00 |
| Mar 28 2024 | 1.90 | 0.060 | 3.26% | 1.84 | 2.10 | 1.81 | 191,180.00 |
| Mar 27 2024 | 1.84 | -0.070 | -3.66% | 1.91 | 1.99 | 1.81 | 179,507.00 |
| Mar 26 2024 | 1.91 | 0.020 | 1.06% | 1.90 | 1.99 | 1.86 | 71,141.00 |
| Mar 25 2024 | 1.89 | 0.050 | 2.72% | 1.84 | 1.92 | 1.78 | 224,750.00 |
| Mar 24 2024 | 1.84 | 0.080 | 4.55% | 1.75 | 1.88 | 1.68 | 77,625.00 |
| Mar 23 2024 | 1.76 | 0.040 | 2.33% | 1.73 | 1.80 | 1.68 | 51,793.00 |
| Mar 22 2024 | 1.72 | -0.030 | -1.71% | 1.75 | 1.80 | 1.67 | 121,218.00 |
| Mar 21 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.84 | 1.70 | 193,086.00 |
| Mar 20 2024 | 1.75 | 0.090 | 5.42% | 1.66 | 1.79 | 1.56 | 357,730.00 |
| Mar 19 2024 | 1.66 | -0.170 | -9.29% | 1.94 | 1.94 | 1.59 | 320,538.00 |
| Mar 18 2024 | 1.83 | -0.100 | -5.18% | 1.92 | 1.98 | 1.80 | 156,573.00 |
| Mar 17 2024 | 1.93 | 0.030 | 1.58% | 1.90 | 1.96 | 1.77 | 307,056.00 |
| Mar 16 2024 | 1.90 | -0.110 | -5.47% | 2.02 | 2.13 | 1.80 | 312,235.00 |
| Mar 15 2024 | 2.01 | -0.100 | -4.74% | 2.14 | 2.16 | 1.84 | 918,940.00 |
| Mar 14 2024 | 2.11 | -0.110 | -4.95% | 2.21 | 2.21 | 2.05 | 474,759.00 |
| Mar 13 2024 | 2.22 | 0.120 | 5.71% | 2.10 | 2.45 | 2.08 | 214,607.00 |
| Mar 12 2024 | 2.10 | -0.020 | -0.94% | 2.13 | 2.20 | 1.93 | 175,651.00 |
| Mar 11 2024 | 2.12 | 0.040 | 1.92% | 2.10 | 2.21 | 1.95 | 654,633.00 |
| Mar 10 2024 | 2.08 | 0.00 | 0.00% | 2.08 | 2.24 | 2.00 | 369,764.00 |
| Mar 09 2024 | 2.08 | 0.090 | 4.52% | 1.99 | 2.22 | 1.97 | 391,557.00 |
| Mar 08 2024 | 1.99 | -0.040 | -1.97% | 2.03 | 2.62 | 1.85 | 235,946.00 |
| Mar 07 2024 | 2.03 | 0.020 | 1.00% | 2.03 | 2.11 | 1.95 | 47,042.00 |
| Mar 06 2024 | 2.01 | 0.070 | 3.61% | 1.93 | 2.14 | 1.82 | 258,162.00 |
| Mar 05 2024 | 1.94 | -0.230 | -10.60% | 2.17 | 2.19 | 1.64 | 1,300,420.00 |
| Mar 04 2024 | 2.17 | -0.010 | -0.46% | 2.07 | 2.30 | 1.97 | 227,528.00 |
| Mar 03 2024 | 2.18 | 0.060 | 2.83% | 2.11 | 2.25 | 1.89 | 130,087.00 |
| Mar 02 2024 | 2.12 | 0.180 | 9.28% | 1.96 | 2.30 | 1.90 | 196,254.00 |
| Mar 01 2024 | 1.94 | 0.180 | 10.23% | 1.79 | 1.97 | 1.72 | 488,858.00 |
| Feb 29 2024 | 1.76 | 0.050 | 2.92% | 1.71 | 1.88 | 1.70 | 665,729.00 |
| Feb 28 2024 | 1.71 | -0.080 | -4.47% | 1.79 | 1.87 | 1.54 | 275,251.00 |
| Feb 27 2024 | 1.79 | -0.030 | -1.65% | 1.56 | 1.89 | 1.56 | 562,572.00 |
| Feb 26 2024 | 1.82 | 0.120 | 7.06% | 1.70 | 2.04 | 1.60 | 215,352.00 |
| Feb 25 2024 | 1.70 | 0.070 | 4.29% | 1.63 | 1.71 | 1.56 | 45,491.00 |
| Feb 24 2024 | 1.63 | 0.110 | 7.24% | 1.53 | 1.64 | 1.51 | 58,178.00 |
| Feb 23 2024 | 1.52 | -0.040 | -2.56% | 1.56 | 1.63 | 1.49 | 63,410.00 |
| Feb 22 2024 | 1.56 | -0.020 | -1.27% | 1.58 | 1.65 | 1.52 | 310,866.00 |
| Feb 21 2024 | 1.58 | -0.120 | -7.06% | 1.53 | 1.72 | 1.51 | 74,868.00 |
