Register for real-time alerts, custom portfolio, and market movers
ARBEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 0.7118 | 0.02412 | 3.51% | 0.68768 | 0.7137 | 0.6675 | 27,916.00 |
| Jul 18 2024 | 0.68768 | 0.00278 | 0.41% | 0.70985 | 0.70985 | 0.66711 | 803,375.00 |
| Jul 17 2024 | 0.6849 | -0.002 | -0.29% | 0.6869 | 0.70985 | 0.6834 | 164,320.00 |
| Jul 16 2024 | 0.6869 | -0.0193 | -2.73% | 0.71035 | 0.71482 | 0.6695 | 42,297.00 |
| Jul 15 2024 | 0.7062 | 0.04189 | 6.31% | 0.66202 | 0.7136 | 0.6604 | 159,730.00 |
| Jul 14 2024 | 0.66431 | 0.02271 | 3.54% | 0.63857 | 0.6664 | 0.6366 | 791,326.00 |
| Jul 13 2024 | 0.6416 | 0.0004 | 0.06% | 0.6421 | 0.6553 | 0.630 | 119,391.00 |
| Jul 12 2024 | 0.6412 | 0.00391 | 0.61% | 0.63857 | 0.6486 | 0.62461 | 235,665.00 |
| Jul 11 2024 | 0.63729 | -0.02243 | -3.40% | 0.65972 | 0.6741 | 0.6358 | 387,404.00 |
| Jul 10 2024 | 0.65972 | 0.00541 | 0.83% | 0.65644 | 0.67607 | 0.64322 | 493,600.00 |
| Jul 09 2024 | 0.65431 | 0.03631 | 5.88% | 0.60153 | 0.6617 | 0.60153 | 1,028,857.00 |
| Jul 08 2024 | 0.618 | 0.01602 | 2.66% | 0.60124 | 0.63358 | 0.55974 | 870,657.00 |
| Jul 07 2024 | 0.60198 | -0.03739 | -5.85% | 0.63997 | 0.64416 | 0.60198 | 1,045,988.00 |
| Jul 06 2024 | 0.63937 | 0.06187 | 10.71% | 0.6285 | 0.6458 | 0.56736 | 1,454,462.00 |
| Jul 05 2024 | 0.5775 | -0.04974 | -7.93% | 0.62431 | 0.62563 | 0.52507 | 1,764,075.00 |
| Jul 04 2024 | 0.62724 | -0.08186 | -11.54% | 0.74521 | 0.74521 | 0.62132 | 1,611,886.00 |
| Jul 03 2024 | 0.7091 | -0.0193 | -2.65% | 0.7284 | 0.73257 | 0.699 | 437,832.00 |
| Jul 02 2024 | 0.7284 | 0.00402 | 0.55% | 0.72407 | 0.7313 | 0.7207 | 30,585.00 |
| Jul 01 2024 | 0.72438 | -0.02083 | -2.80% | 0.74521 | 0.760 | 0.72438 | 220,468.00 |
| Jun 30 2024 | 0.74521 | 0.01783 | 2.45% | 0.72637 | 0.74807 | 0.71843 | 197,264.00 |
| Jun 29 2024 | 0.72738 | -0.01516 | -2.04% | 0.73855 | 0.7487 | 0.726 | 246,769.00 |
| Jun 28 2024 | 0.74254 | -0.02406 | -3.14% | 0.76741 | 0.7783 | 0.74098 | 489,018.00 |
| Jun 27 2024 | 0.7666 | 0.00808 | 1.07% | 0.75883 | 0.77939 | 0.74864 | 523,769.00 |
| Jun 26 2024 | 0.75852 | -0.01808 | -2.33% | 0.7753 | 0.78209 | 0.74459 | 731,429.00 |
| Jun 25 2024 | 0.7766 | 0.01385 | 1.82% | 0.76303 | 0.7907 | 0.7551 | 1,053,018.00 |
| Jun 24 2024 | 0.76275 | 0.02929 | 3.99% | 0.73261 | 0.76341 | 0.6895 | 1,111,151.00 |
| Jun 23 2024 | 0.73346 | -0.01667 | -2.22% | 0.75097 | 0.7615 | 0.72936 | 204,739.00 |
| Jun 22 2024 | 0.75013 | -0.00047 | -0.06% | 0.7506 | 0.75686 | 0.74033 | 208,670.00 |
| Jun 21 2024 | 0.7506 | 0.0006 | 0.08% | 0.75658 | 0.75658 | 0.7371 | 53,723.00 |
| Jun 20 2024 | 0.750 | -0.0032 | -0.42% | 0.756 | 0.79006 | 0.749 | 412,875.00 |
| Jun 19 2024 | 0.7532 | 0.01371 | 1.85% | 0.7416 | 0.7776 | 0.73408 | 342,470.00 |
| Jun 18 2024 | 0.73949 | -0.05965 | -7.46% | 0.80089 | 0.80089 | 0.6863 | 1,435,085.00 |
| Jun 17 2024 | 0.79914 | -0.06086 | -7.08% | 0.8604 | 0.8675 | 0.78298 | 433,842.00 |
| Jun 16 2024 | 0.860 | -0.00145 | -0.17% | 0.86148 | 0.87526 | 0.84506 | 135,521.00 |
| Jun 15 2024 | 0.86145 | 0.00806 | 0.94% | 0.85339 | 0.87748 | 0.8532 | 148,969.00 |
| Jun 14 2024 | 0.85339 | -0.02201 | -2.51% | 0.901 | 0.901 | 0.821 | 629,051.00 |
| Jun 13 2024 | 0.8754 | -0.024 | -2.67% | 0.901 | 0.901 | 0.85792 | 172,321.00 |
| Jun 12 2024 | 0.8994 | 0.0276 | 3.17% | 0.87431 | 0.92115 | 0.8535 | 372,824.00 |
| Jun 11 2024 | 0.8718 | -0.01777 | -2.00% | 0.89115 | 0.9034 | 0.850 | 980,024.00 |
| Jun 10 2024 | 0.88957 | -0.01971 | -2.17% | 0.90775 | 0.91079 | 0.880 | 111,072.00 |
| Jun 09 2024 | 0.90928 | 0.01176 | 1.31% | 0.89847 | 0.91556 | 0.8864 | 350,039.00 |
| Jun 08 2024 | 0.89752 | -0.0299 | -3.22% | 0.92668 | 0.93355 | 0.88423 | 446,742.00 |
| Jun 07 2024 | 0.92742 | -0.07238 | -7.24% | 0.9998 | 1.02 | 0.833 | 1,910,132.00 |
| Jun 06 2024 | 0.9998 | -0.0302 | -2.93% | 1.01 | 1.03 | 0.9871 | 490,710.00 |
| Jun 05 2024 | 1.03 | 0.010 | 0.98% | 1.01 | 1.04 | 0.9848 | 665,911.00 |
| Jun 04 2024 | 1.02 | 0.010 | 0.99% | 1.01 | 1.02 | 0.9848 | 409,584.00 |
| Jun 03 2024 | 1.01 | -0.020 | -1.94% | 1.03 | 1.05 | 1.01 | 490,370.00 |
| Jun 02 2024 | 1.03 | -0.010 | -0.96% | 1.04 | 1.05 | 1.00 | 277,366.00 |
| Jun 01 2024 | 1.04 | 0.010 | 0.97% | 1.03 | 1.05 | 1.03 | 211,768.00 |
| May 31 2024 | 1.03 | -0.010 | -0.96% | 1.04 | 1.07 | 1.02 | 315,972.00 |
| May 30 2024 | 1.04 | -0.020 | -1.89% | 1.13 | 1.13 | 1.02 | 387,701.00 |
| May 29 2024 | 1.06 | -0.050 | -4.50% | 1.11 | 1.13 | 1.06 | 378,762.00 |
| May 28 2024 | 1.11 | -0.020 | -1.77% | 1.13 | 1.13 | 1.08 | 215,329.00 |
| May 27 2024 | 1.13 | 0.030 | 2.73% | 1.10 | 1.18 | 1.10 | 441,963.00 |
| May 26 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.13 | 1.09 | 533,603.00 |
| May 25 2024 | 1.10 | 0.030 | 2.80% | 1.07 | 1.11 | 1.06 | 607,671.00 |
| May 24 2024 | 1.07 | -0.030 | -2.73% | 1.11 | 1.14 | 1.04 | 1,122,631.00 |
| May 23 2024 | 1.10 | 0.050 | 4.76% | 1.05 | 1.16 | 1.03 | 4,406,507.00 |
| May 22 2024 | 1.05 | -0.050 | -4.55% | 1.10 | 1.11 | 1.03 | 84,512.00 |
| May 21 2024 | 1.10 | 0.070 | 6.80% | 1.05 | 1.14 | 1.02 | 1,589,542.00 |
| May 20 2024 | 1.03 | 0.140 | 15.15% | 0.89447 | 1.04 | 0.873 | 1,151,370.00 |
| May 19 2024 | 0.89446 | -0.04234 | -4.52% | 0.9368 | 0.9449 | 0.8877 | 242,531.00 |
| May 18 2024 | 0.9368 | -0.01046 | -1.10% | 0.89172 | 0.9508 | 0.89172 | 42,902.00 |
| May 17 2024 | 0.94726 | 0.05387 | 6.03% | 0.89247 | 1.00 | 0.89203 | 530,438.00 |
| May 16 2024 | 0.89339 | -0.02021 | -2.21% | 0.9127 | 0.9178 | 0.87541 | 326,239.00 |
| May 15 2024 | 0.9136 | 0.04926 | 5.70% | 0.866 | 0.91585 | 0.85484 | 412,171.00 |
| May 14 2024 | 0.86434 | -0.04506 | -4.95% | 0.9094 | 0.9165 | 0.8622 | 361,081.00 |
| May 13 2024 | 0.9094 | -0.0169 | -1.82% | 0.92894 | 0.9305 | 0.8837 | 31,183.00 |
| May 12 2024 | 0.9263 | -0.0049 | -0.53% | 0.9312 | 0.96476 | 0.9207 | 13,226.00 |
| May 11 2024 | 0.9312 | 0.0054 | 0.58% | 0.9258 | 0.96476 | 0.9165 | 14,500.00 |
| May 10 2024 | 0.9258 | -0.03876 | -4.02% | 0.9667 | 0.9772 | 0.9165 | 50,045.00 |
| May 09 2024 | 0.96456 | 0.00816 | 0.85% | 0.95771 | 0.97149 | 0.93134 | 245,568.00 |
| May 08 2024 | 0.9564 | -0.0024 | -0.25% | 0.98524 | 0.98524 | 0.938 | 282,737.00 |
| May 07 2024 | 0.9588 | -0.02734 | -2.77% | 0.98524 | 1.00 | 0.9559 | 103,985.00 |
| May 06 2024 | 0.98614 | -0.00897 | -0.90% | 0.99704 | 1.05 | 0.979 | 603,282.00 |
| May 05 2024 | 0.99511 | 0.00661 | 0.67% | 0.9885 | 1.02 | 0.96393 | 529,685.00 |
| May 04 2024 | 0.9885 | -0.00353 | -0.36% | 0.99107 | 1.01 | 0.9858 | 23,157.00 |
| May 03 2024 | 0.99203 | 0.02903 | 3.01% | 0.95785 | 1.00 | 0.9473 | 451,558.00 |
| May 02 2024 | 0.963 | 0.0079 | 0.83% | 0.95785 | 0.973 | 0.92988 | 112,020.00 |
| May 01 2024 | 0.9551 | -0.0045 | -0.47% | 0.9582 | 0.9865 | 0.9118 | 107,912.00 |
| Apr 30 2024 | 0.9596 | -0.0358 | -3.60% | 1.03 | 1.03 | 0.90538 | 607,950.00 |
| Apr 29 2024 | 0.9954 | -0.0346 | -3.36% | 1.10 | 1.12 | 0.9663 | 209,500.00 |
| Apr 28 2024 | 1.03 | -0.020 | -1.90% | 0.99759 | 1.09 | 0.99759 | 312,877.00 |
| Apr 27 2024 | 1.05 | 0.050 | 5.39% | 0.99759 | 1.05 | 0.9429 | 260,248.00 |
| Apr 26 2024 | 0.99629 | -0.02371 | -2.32% | 1.12 | 1.12 | 0.9835 | 216,740.00 |
| Apr 25 2024 | 1.02 | -0.020 | -1.92% | 1.04 | 1.05 | 1.00 | 72,059.00 |
| Apr 24 2024 | 1.04 | -0.060 | -5.45% | 1.10 | 1.12 | 1.03 | 292,336.00 |
| Apr 23 2024 | 1.10 | -0.040 | -3.51% | 1.14 | 1.15 | 1.10 | 22,214.00 |
| Apr 22 2024 | 1.14 | 0.020 | 1.79% | 1.12 | 1.16 | 1.11 | 21,866.00 |
| Apr 21 2024 | 1.12 | -0.030 | -2.61% | 1.15 | 1.15 | 1.10 | 353,802.00 |
| Apr 20 2024 | 1.15 | 0.090 | 8.49% | 1.05 | 1.15 | 1.04 | 53,895.00 |
