Register to chat with like-minded investors on our interactive forums.
ELFEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.36347 | -0.00821 | -2.21% | 0.37184 | 0.37564 | 0.35966 | 18,016.00 |
| Jul 17 2024 | 0.37168 | 0.00409 | 1.11% | 0.38186 | 0.38474 | 0.37168 | 19,355.00 |
| Jul 16 2024 | 0.36759 | -0.00099 | -0.27% | 0.36974 | 0.36974 | 0.36729 | 3,062.00 |
| Jul 15 2024 | 0.36858 | 0.01415 | 3.99% | 0.37685 | 0.38683 | 0.36056 | 72,354.00 |
| Jul 14 2024 | 0.35443 | 0.00996 | 2.89% | 0.3467 | 0.35752 | 0.34595 | 41,397.00 |
| Jul 13 2024 | 0.34447 | 0.00368 | 1.08% | 0.3467 | 0.3487 | 0.34447 | 1,882.00 |
| Jul 12 2024 | 0.34079 | -0.00591 | -1.70% | 0.36535 | 0.36535 | 0.3385 | 19,862.00 |
| Jul 11 2024 | 0.3467 | -0.01835 | -5.03% | 0.36505 | 0.36505 | 0.34562 | 37,182.00 |
| Jul 10 2024 | 0.36505 | -0.00587 | -1.58% | 0.37728 | 0.37728 | 0.3615 | 137,644.00 |
| Jul 09 2024 | 0.37092 | -0.01654 | -4.27% | 0.31856 | 0.38518 | 0.31856 | 308,999.00 |
| Jul 08 2024 | 0.38746 | 0.0689 | 21.63% | 0.32605 | 0.42404 | 0.32605 | 1,665,873.00 |
| Jul 07 2024 | 0.31856 | -0.01652 | -4.93% | 0.33508 | 0.34298 | 0.31434 | 90,717.00 |
| Jul 06 2024 | 0.33508 | 0.06486 | 24.00% | 0.30801 | 0.3457 | 0.28669 | 468,932.00 |
| Jul 05 2024 | 0.27022 | -0.03779 | -12.27% | 0.30801 | 0.31062 | 0.27011 | 40,303.00 |
| Jul 04 2024 | 0.30801 | -0.00427 | -1.37% | 0.32912 | 0.32912 | 0.29291 | 103,964.00 |
| Jul 03 2024 | 0.31228 | -0.01684 | -5.12% | 0.32182 | 0.32182 | 0.308 | 25,788.00 |
| Jul 02 2024 | 0.32912 | -0.00029 | -0.09% | 0.32912 | 0.32912 | 0.32912 | 0.00 |
| Jul 01 2024 | 0.32941 | 0.00029 | 0.09% | 0.32643 | 0.3316 | 0.32019 | 20,030.00 |
| Jun 30 2024 | 0.32912 | 0.00096 | 0.29% | 0.32643 | 0.32912 | 0.32019 | 15,955.00 |
| Jun 29 2024 | 0.32816 | -0.00545 | -1.63% | 0.33653 | 0.33653 | 0.32666 | 9,428.00 |
| Jun 28 2024 | 0.33361 | -0.00292 | -0.87% | 0.33653 | 0.33657 | 0.3299 | 88,591.00 |
| Jun 27 2024 | 0.33653 | 0.00278 | 0.83% | 0.34601 | 0.35138 | 0.32598 | 31,306.00 |
| Jun 26 2024 | 0.33375 | -0.00453 | -1.34% | 0.34278 | 0.34278 | 0.32941 | 34,496.00 |
| Jun 25 2024 | 0.33828 | 0.00602 | 1.81% | 0.33977 | 0.34013 | 0.33191 | 28,025.00 |
| Jun 24 2024 | 0.33226 | -0.00751 | -2.21% | 0.33977 | 0.34211 | 0.3212 | 193,454.00 |
| Jun 23 2024 | 0.33977 | -0.0088 | -2.52% | 0.34857 | 0.35715 | 0.33977 | 238,487.00 |
| Jun 22 2024 | 0.34857 | -0.03426 | -8.95% | 0.36008 | 0.36008 | 0.3431 | 77,510.00 |
| Jun 21 2024 | 0.38283 | 0.03493 | 10.04% | 0.36582 | 0.41699 | 0.36196 | 95,643.00 |
| Jun 20 2024 | 0.3479 | -0.0068 | -1.92% | 0.37035 | 0.37083 | 0.344 | 83,594.00 |
| Jun 19 2024 | 0.3547 | -0.01565 | -4.23% | 0.3597 | 0.38388 | 0.34057 | 390,794.00 |
| Jun 18 2024 | 0.37035 | 0.03831 | 11.54% | 0.32746 | 0.4584 | 0.32746 | 4,011,531.00 |
| Jun 17 2024 | 0.33204 | -0.03828 | -10.34% | 0.36758 | 0.36758 | 0.33105 | 30,607.00 |
| Jun 16 2024 | 0.37032 | -0.01577 | -4.08% | 0.39057 | 0.39322 | 0.3684 | 65,636.00 |
| Jun 15 2024 | 0.38609 | -0.00986 | -2.49% | 0.39595 | 0.41204 | 0.38389 | 13,777.00 |
| Jun 14 2024 | 0.39595 | -0.03939 | -9.05% | 0.40177 | 0.4154 | 0.38847 | 67,469.00 |
| Jun 13 2024 | 0.43534 | 0.02949 | 7.27% | 0.40177 | 0.46812 | 0.40177 | 519,865.00 |
| Jun 12 2024 | 0.40585 | 0.01237 | 3.14% | 0.39348 | 0.43105 | 0.39348 | 107,142.00 |
| Jun 11 2024 | 0.39348 | -0.01893 | -4.59% | 0.41241 | 0.41241 | 0.389 | 18,704.00 |
| Jun 10 2024 | 0.41241 | -0.01589 | -3.71% | 0.42764 | 0.4283 | 0.4107 | 860.00 |
| Jun 09 2024 | 0.4283 | 0.00421 | 0.99% | 0.42409 | 0.43097 | 0.41963 | 6,499.00 |
| Jun 08 2024 | 0.42409 | -0.00853 | -1.97% | 0.43262 | 0.43295 | 0.42409 | 29,543.00 |
| Jun 07 2024 | 0.43262 | -0.01176 | -2.65% | 0.44438 | 0.45354 | 0.430 | 22,556.00 |
| Jun 06 2024 | 0.44438 | -0.00465 | -1.04% | 0.44308 | 0.44765 | 0.44278 | 13,829.00 |
| Jun 05 2024 | 0.44903 | 0.00226 | 0.51% | 0.44308 | 0.44937 | 0.4374 | 26,734.00 |
| Jun 04 2024 | 0.44677 | 0.00369 | 0.83% | 0.44308 | 0.44677 | 0.4374 | 17,642.00 |
| Jun 03 2024 | 0.44308 | -0.02189 | -4.71% | 0.46497 | 0.46552 | 0.44078 | 35,129.00 |
| Jun 02 2024 | 0.46497 | -0.00336 | -0.72% | 0.46833 | 0.46917 | 0.45811 | 87,901.00 |
| Jun 01 2024 | 0.46833 | -0.00176 | -0.37% | 0.47009 | 0.47031 | 0.45518 | 156,885.00 |
| May 31 2024 | 0.47009 | -0.00101 | -0.21% | 0.4711 | 0.47289 | 0.46865 | 3,044.00 |
| May 30 2024 | 0.4711 | -0.01086 | -2.25% | 0.48433 | 0.48433 | 0.47053 | 30,948.00 |
| May 29 2024 | 0.48196 | 0.00491 | 1.03% | 0.48433 | 0.4869 | 0.47956 | 6,896.00 |
| May 28 2024 | 0.47705 | -0.00728 | -1.50% | 0.48433 | 0.48498 | 0.47584 | 4,791.00 |
| May 27 2024 | 0.48433 | 0.00681 | 1.43% | 0.47765 | 0.48795 | 0.47636 | 25,813.00 |
| May 26 2024 | 0.47752 | -0.00324 | -0.67% | 0.48076 | 0.48457 | 0.47437 | 24,489.00 |
| May 25 2024 | 0.48076 | -0.00088 | -0.18% | 0.48164 | 0.4852 | 0.47989 | 11,303.00 |
| May 24 2024 | 0.48164 | -0.00109 | -0.23% | 0.48273 | 0.48398 | 0.4761 | 6,775.00 |
| May 23 2024 | 0.48273 | -0.01714 | -3.43% | 0.49416 | 0.49416 | 0.47262 | 31,577.00 |
| May 22 2024 | 0.49987 | 0.00571 | 1.16% | 0.49416 | 0.50394 | 0.49171 | 2,589.00 |
| May 21 2024 | 0.49416 | -0.00782 | -1.56% | 0.49858 | 0.50172 | 0.48639 | 242,068.00 |
| May 20 2024 | 0.50198 | 0.02018 | 4.19% | 0.48822 | 0.50198 | 0.47308 | 309,625.00 |
| May 19 2024 | 0.4818 | -0.00234 | -0.48% | 0.47285 | 0.52346 | 0.47285 | 244,138.00 |
| May 18 2024 | 0.48414 | -0.00048 | -0.10% | 0.47285 | 0.48423 | 0.47285 | 135.00 |
| May 17 2024 | 0.48462 | 0.01177 | 2.49% | 0.47285 | 0.48657 | 0.47285 | 7,736.00 |
| May 16 2024 | 0.47285 | -0.00681 | -1.42% | 0.47966 | 0.48492 | 0.47025 | 13,298.00 |
| May 15 2024 | 0.47966 | 0.01672 | 3.61% | 0.46294 | 0.48278 | 0.45898 | 11,143.00 |
| May 14 2024 | 0.46294 | -0.01669 | -3.48% | 0.47963 | 0.50563 | 0.46196 | 15,664.00 |
| May 13 2024 | 0.47963 | -0.01238 | -2.52% | 0.48563 | 0.48563 | 0.46754 | 15,529.00 |
| May 12 2024 | 0.49201 | -0.00031 | -0.06% | 0.51062 | 0.51062 | 0.49201 | 21.00 |
| May 11 2024 | 0.49232 | -0.01509 | -2.97% | 0.51062 | 0.51062 | 0.48765 | 222.00 |
| May 10 2024 | 0.50741 | -0.00321 | -0.63% | 0.51062 | 0.51062 | 0.5062 | 468.00 |
| May 09 2024 | 0.51062 | 0.00607 | 1.20% | 0.51389 | 0.51389 | 0.49136 | 12,908.00 |
| May 08 2024 | 0.50455 | -0.01624 | -3.12% | 0.51358 | 0.51396 | 0.49676 | 8,768.00 |
| May 07 2024 | 0.52079 | 0.0069 | 1.34% | 0.51389 | 0.5215 | 0.50985 | 2,043.00 |
| May 06 2024 | 0.51389 | -0.00486 | -0.94% | 0.5177 | 0.52914 | 0.50561 | 96,920.00 |
| May 05 2024 | 0.51875 | 0.00038 | 0.07% | 0.51837 | 0.52326 | 0.50994 | 13,053.00 |
| May 04 2024 | 0.51837 | 0.00 | 0.00% | 0.51837 | 0.51837 | 0.51837 | 0.00 |
| May 03 2024 | 0.51837 | 0.00425 | 0.83% | 0.51619 | 0.5184 | 0.48877 | 78,804.00 |
| May 02 2024 | 0.51412 | 0.02141 | 4.35% | 0.51619 | 0.55121 | 0.50927 | 128,032.00 |
| May 01 2024 | 0.49271 | -0.02348 | -4.55% | 0.51619 | 0.51619 | 0.48575 | 2,880.00 |
| Apr 30 2024 | 0.51619 | -0.03411 | -6.20% | 0.58916 | 0.62998 | 0.50046 | 363,769.00 |
| Apr 29 2024 | 0.5503 | -0.02688 | -4.66% | 0.54079 | 0.57408 | 0.53697 | 24,405.00 |
| Apr 28 2024 | 0.57718 | -0.0272 | -4.50% | 0.56926 | 0.613 | 0.564 | 54,082.00 |
| Apr 27 2024 | 0.60438 | 0.03512 | 6.17% | 0.58734 | 0.62894 | 0.57277 | 983,626.00 |
| Apr 26 2024 | 0.56926 | 0.04356 | 8.29% | 0.55182 | 0.57461 | 0.53498 | 108,871.00 |
| Apr 25 2024 | 0.5257 | -0.02482 | -4.51% | 0.54079 | 0.54079 | 0.52076 | 1,078.00 |
| Apr 24 2024 | 0.55052 | -0.00507 | -0.91% | 0.56682 | 0.56819 | 0.55052 | 16,358.00 |
| Apr 23 2024 | 0.55559 | 0.01862 | 3.47% | 0.54079 | 0.55559 | 0.54079 | 589.00 |
| Apr 22 2024 | 0.53697 | -0.00382 | -0.71% | 0.54079 | 0.54079 | 0.53697 | 119.00 |
| Apr 21 2024 | 0.54079 | 0.01935 | 3.71% | 0.54574 | 0.54885 | 0.53133 | 11,996.00 |
| Apr 20 2024 | 0.52144 | -0.00602 | -1.14% | 0.52648 | 0.52648 | 0.52144 | 918.00 |
