Register for real-time alerts, custom portfolio, and market movers
API3EUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 2.19 | 0.020 | 0.92% | 2.19 | 2.20 | 2.19 | 172.00 |
| May 11 2024 | 2.17 | -0.160 | -6.87% | 2.31 | 2.31 | 2.15 | 100.00 |
| May 10 2024 | 2.33 | 0.020 | 0.87% | 2.31 | 2.33 | 2.29 | 2,162.00 |
| May 09 2024 | 2.31 | 0.120 | 5.48% | 2.17 | 2.38 | 2.17 | 84,711.00 |
| May 08 2024 | 2.19 | -0.030 | -1.35% | 2.17 | 2.21 | 2.09 | 18,810.00 |
| May 07 2024 | 2.22 | 0.050 | 2.30% | 2.17 | 2.23 | 2.13 | 6,558.00 |
| May 06 2024 | 2.17 | -0.110 | -4.82% | 2.28 | 2.33 | 2.17 | 9,929.00 |
| May 05 2024 | 2.28 | 0.050 | 2.24% | 2.24 | 2.34 | 2.17 | 17,776.00 |
| May 04 2024 | 2.23 | -0.010 | -0.45% | 2.24 | 2.25 | 2.22 | 805.00 |
| May 03 2024 | 2.24 | 0.260 | 13.13% | 2.02 | 2.30 | 2.02 | 117,431.00 |
| May 02 2024 | 1.98 | -0.040 | -1.98% | 2.02 | 2.02 | 1.95 | 2,439.00 |
| May 01 2024 | 2.02 | 0.00 | 0.00% | 2.02 | 2.02 | 1.99 | 474.00 |
| Apr 30 2024 | 2.02 | -0.110 | -5.16% | 2.23 | 2.23 | 1.96 | 27,542.00 |
| Apr 29 2024 | 2.13 | -0.090 | -4.05% | 2.35 | 2.35 | 2.12 | 2,936.00 |
| Apr 28 2024 | 2.22 | 0.010 | 0.45% | 2.23 | 2.37 | 2.22 | 3,847.00 |
| Apr 27 2024 | 2.21 | -0.020 | -0.90% | 2.23 | 2.24 | 2.14 | 2,417.00 |
| Apr 26 2024 | 2.23 | -0.050 | -2.19% | 2.35 | 2.35 | 2.22 | 5,323.00 |
| Apr 25 2024 | 2.28 | -0.080 | -3.39% | 2.35 | 2.35 | 2.26 | 273.00 |
| Apr 24 2024 | 2.36 | -0.090 | -3.67% | 2.41 | 2.55 | 2.35 | 16,601.00 |
| Apr 23 2024 | 2.45 | 0.100 | 4.26% | 2.35 | 2.45 | 2.35 | 390.00 |
| Apr 22 2024 | 2.35 | 0.00 | 0.00% | 2.35 | 2.35 | 2.35 | 0.00 |
| Apr 21 2024 | 2.35 | 0.140 | 6.33% | 2.41 | 2.42 | 2.32 | 29,636.00 |
| Apr 20 2024 | 2.21 | 0.030 | 1.38% | 2.18 | 2.21 | 2.18 | 18.00 |
| Apr 19 2024 | 2.18 | 0.070 | 3.32% | 2.17 | 2.28 | 2.00 | 21,021.00 |
| Apr 18 2024 | 2.11 | -0.010 | -0.47% | 2.11 | 2.11 | 2.11 | 0.00 |
| Apr 17 2024 | 2.12 | -0.050 | -2.30% | 2.14 | 2.20 | 2.02 | 17,683.00 |
| Apr 16 2024 | 2.17 | 0.030 | 1.40% | 2.14 | 2.19 | 2.05 | 25,711.00 |
| Apr 15 2024 | 2.14 | -0.150 | -6.55% | 2.18 | 2.37 | 2.03 | 16,422.00 |
| Apr 14 2024 | 2.29 | 0.120 | 5.53% | 2.17 | 2.33 | 2.06 | 20,614.00 |
| Apr 13 2024 | 2.17 | -0.270 | -11.07% | 2.44 | 2.56 | 1.81 | 53,098.00 |
| Apr 12 2024 | 2.44 | -0.520 | -17.57% | 3.01 | 3.01 | 2.23 | 68,520.00 |
| Apr 11 2024 | 2.96 | -0.050 | -1.66% | 3.01 | 3.02 | 2.92 | 13,290.00 |
| Apr 10 2024 | 3.01 | 0.010 | 0.33% | 3.00 | 3.03 | 2.85 | 11,591.00 |
| Apr 09 2024 | 3.00 | -0.210 | -6.54% | 3.21 | 3.21 | 2.99 | 12,551.00 |
| Apr 08 2024 | 3.21 | 0.090 | 2.88% | 3.14 | 3.24 | 3.08 | 29,927.00 |
| Apr 07 2024 | 3.12 | 0.170 | 5.76% | 3.01 | 3.28 | 2.97 | 104,015.00 |
| Apr 06 2024 | 2.95 | 0.030 | 1.03% | 2.92 | 2.96 | 2.92 | 16.00 |
| Apr 05 2024 | 2.92 | -0.040 | -1.35% | 2.96 | 2.99 | 2.81 | 18,947.00 |
| Apr 04 2024 | 2.96 | 0.00 | 0.00% | 2.96 | 3.06 | 2.90 | 3,603.00 |
| Apr 03 2024 | 2.96 | -0.080 | -2.63% | 3.02 | 3.13 | 2.88 | 40,064.00 |
| Apr 02 2024 | 3.04 | -0.150 | -4.70% | 3.19 | 3.19 | 2.91 | 51,704.00 |
| Apr 01 2024 | 3.19 | -0.220 | -6.45% | 3.41 | 3.41 | 3.09 | 27,163.00 |
| Mar 31 2024 | 3.41 | 0.060 | 1.79% | 3.37 | 3.42 | 3.36 | 385.00 |
| Mar 30 2024 | 3.35 | -0.220 | -6.16% | 3.55 | 3.55 | 3.35 | 31,698.00 |
| Mar 29 2024 | 3.57 | 0.010 | 0.28% | 3.55 | 3.57 | 3.53 | 189.00 |
| Mar 28 2024 | 3.56 | -0.020 | -0.56% | 3.58 | 3.59 | 3.46 | 26,628.00 |
| Mar 27 2024 | 3.58 | -0.080 | -2.19% | 3.62 | 3.79 | 3.50 | 76,179.00 |
| Mar 26 2024 | 3.66 | 0.060 | 1.67% | 3.62 | 3.66 | 3.60 | 417.00 |
| Mar 25 2024 | 3.60 | 0.270 | 8.11% | 3.32 | 3.73 | 3.32 | 79,026.00 |
| Mar 24 2024 | 3.33 | -0.050 | -1.48% | 3.36 | 3.40 | 3.33 | 1,873.00 |
| Mar 23 2024 | 3.38 | -0.050 | -1.46% | 3.41 | 3.49 | 3.23 | 19,297.00 |
| Mar 22 2024 | 3.43 | 0.030 | 0.88% | 3.41 | 3.43 | 3.37 | 1,565.00 |
| Mar 21 2024 | 3.40 | -0.180 | -5.03% | 3.54 | 3.56 | 3.30 | 225,668.00 |
| Mar 20 2024 | 3.58 | 0.830 | 30.18% | 3.06 | 3.60 | 2.68 | 356,911.00 |
| Mar 19 2024 | 2.75 | -0.300 | -9.84% | 3.06 | 3.06 | 2.74 | 3,711.00 |
| Mar 18 2024 | 3.05 | -0.010 | -0.33% | 3.08 | 3.08 | 2.99 | 602.00 |
| Mar 17 2024 | 3.06 | 0.150 | 5.15% | 2.91 | 3.14 | 2.79 | 37,796.00 |
| Mar 16 2024 | 2.91 | -0.330 | -10.19% | 3.24 | 3.25 | 2.84 | 45,100.00 |
| Mar 15 2024 | 3.24 | -0.210 | -6.09% | 3.49 | 3.53 | 2.94 | 297,263.00 |
| Mar 14 2024 | 3.45 | -0.190 | -5.22% | 3.56 | 3.63 | 3.40 | 37,303.00 |
| Mar 13 2024 | 3.64 | 0.030 | 0.83% | 3.64 | 3.65 | 3.60 | 2,025.00 |
| Mar 12 2024 | 3.61 | 0.030 | 0.84% | 3.55 | 3.63 | 3.55 | 2,428.00 |
| Mar 11 2024 | 3.58 | 0.00 | 0.00% | 3.54 | 3.82 | 3.39 | 358,317.00 |
| Mar 10 2024 | 3.58 | 0.080 | 2.29% | 3.51 | 3.61 | 3.33 | 95,138.00 |
| Mar 09 2024 | 3.50 | 0.050 | 1.45% | 3.45 | 4.00 | 3.42 | 258,995.00 |
| Mar 08 2024 | 3.45 | 0.210 | 6.48% | 3.41 | 3.48 | 3.18 | 150,141.00 |
| Mar 07 2024 | 3.24 | 0.020 | 0.62% | 3.23 | 3.24 | 3.23 | 73.00 |
| Mar 06 2024 | 3.22 | 0.150 | 4.89% | 3.06 | 3.25 | 2.93 | 153,367.00 |
| Mar 05 2024 | 3.07 | -0.380 | -11.01% | 3.59 | 3.59 | 2.75 | 457,028.00 |
| Mar 04 2024 | 3.45 | -0.180 | -4.96% | 3.48 | 3.53 | 3.44 | 7,235.00 |
| Mar 03 2024 | 3.63 | 0.040 | 1.11% | 3.61 | 3.64 | 3.61 | 1,454.00 |
| Mar 02 2024 | 3.59 | 0.010 | 0.28% | 3.58 | 3.65 | 3.55 | 3,929.00 |
| Mar 01 2024 | 3.58 | -0.040 | -1.10% | 3.82 | 3.82 | 3.50 | 86,135.00 |
| Feb 29 2024 | 3.62 | -0.210 | -5.48% | 3.60 | 3.73 | 3.55 | 130,869.00 |
| Feb 28 2024 | 3.83 | 0.010 | 0.26% | 3.82 | 3.90 | 3.80 | 5,599.00 |
| Feb 27 2024 | 3.82 | 0.240 | 6.70% | 3.73 | 3.88 | 3.68 | 149,711.00 |
| Feb 26 2024 | 3.58 | -0.190 | -5.04% | 3.62 | 3.64 | 3.58 | 3,728.00 |
| Feb 25 2024 | 3.77 | 0.370 | 10.88% | 3.66 | 3.78 | 3.64 | 5,903.00 |
| Feb 24 2024 | 3.40 | -0.280 | -7.61% | 3.69 | 3.69 | 3.40 | 4,489.00 |
| Feb 23 2024 | 3.68 | 0.00 | 0.00% | 3.69 | 3.72 | 3.68 | 1,630.00 |
| Feb 22 2024 | 3.68 | 0.100 | 2.79% | 3.83 | 4.00 | 3.55 | 355,154.00 |
| Feb 21 2024 | 3.58 | -0.350 | -8.91% | 3.62 | 3.62 | 3.56 | 5,758.00 |
| Feb 20 2024 | 3.93 | 0.110 | 2.88% | 3.85 | 3.95 | 3.85 | 28,920.00 |
| Feb 19 2024 | 3.82 | 0.020 | 0.53% | 4.00 | 4.00 | 3.82 | 18,823.00 |
| Feb 18 2024 | 3.80 | -0.060 | -1.55% | 3.84 | 3.85 | 3.79 | 20,924.00 |
| Feb 17 2024 | 3.86 | -0.050 | -1.28% | 3.87 | 4.06 | 3.73 | 436,512.00 |
| Feb 16 2024 | 3.91 | -0.290 | -6.90% | 4.21 | 4.29 | 3.82 | 639,477.00 |
| Feb 15 2024 | 4.20 | 0.890 | 26.89% | 4.34 | 4.60 | 4.14 | 1,371,275.00 |
| Feb 14 2024 | 3.31 | -0.050 | -1.49% | 3.36 | 3.36 | 3.29 | 54,931.00 |
| Feb 13 2024 | 3.36 | 0.450 | 15.46% | 3.41 | 3.53 | 3.25 | 430,754.00 |
