Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EOSEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.7875 | 0.0038 | 0.48% | 0.7961 | 0.90452 | 0.767 | 1,417,979.00 |
| Apr 24 2024 | 0.7837 | 0.00 | 0.00% | 0.78261 | 0.8218 | 0.7602 | 161,761.00 |
| Apr 23 2024 | 0.7837 | -0.0126 | -1.58% | 0.7948 | 0.8052 | 0.7799 | 87,075.00 |
| Apr 22 2024 | 0.7963 | 0.0314 | 4.11% | 0.7298 | 0.8126 | 0.7274 | 222,830.00 |
| Apr 21 2024 | 0.7649 | -0.009 | -1.16% | 0.77239 | 0.780 | 0.75093 | 179,069.00 |
| Apr 20 2024 | 0.7739 | 0.04363 | 5.97% | 0.7298 | 0.783 | 0.7274 | 82,508.00 |
| Apr 19 2024 | 0.73027 | 0.01567 | 2.19% | 0.7152 | 0.7443 | 0.6663 | 212,890.00 |
| Apr 18 2024 | 0.7146 | 0.0276 | 4.02% | 0.6871 | 0.721 | 0.6706 | 151,981.00 |
| Apr 17 2024 | 0.687 | -0.018 | -2.55% | 0.7037 | 0.71275 | 0.664 | 295,197.00 |
| Apr 16 2024 | 0.705 | -0.0068 | -0.96% | 0.7064 | 0.7166 | 0.6773 | 196,257.00 |
| Apr 15 2024 | 0.7118 | -0.02013 | -2.75% | 0.7241 | 0.76901 | 0.6775 | 618,933.00 |
| Apr 14 2024 | 0.73193 | 0.02853 | 4.06% | 0.6977 | 0.74179 | 0.6671 | 626,119.00 |
| Apr 13 2024 | 0.7034 | -0.1876 | -21.05% | 0.8853 | 0.88592 | 0.61217 | 1,232,933.00 |
| Apr 12 2024 | 0.891 | -0.149 | -14.33% | 0.98137 | 1.08 | 0.77253 | 1,319,216.00 |
| Apr 11 2024 | 1.04 | 0.060 | 5.88% | 0.9846 | 1.06 | 0.98016 | 376,764.00 |
| Apr 10 2024 | 0.9822 | -0.0006 | -0.06% | 0.97969 | 0.9931 | 0.9301 | 289,201.00 |
| Apr 09 2024 | 0.9828 | -0.0372 | -3.65% | 1.01 | 1.05 | 0.97969 | 645,666.00 |
| Apr 08 2024 | 1.02 | 0.070 | 7.39% | 0.9486 | 1.05 | 0.9295 | 546,203.00 |
| Apr 07 2024 | 0.9498 | 0.0046 | 0.49% | 0.9444 | 0.9608 | 0.9395 | 108,784.00 |
| Apr 06 2024 | 0.9452 | 0.02673 | 2.91% | 0.9133 | 0.9452 | 0.9119 | 70,194.00 |
| Apr 05 2024 | 0.91847 | 0.00417 | 0.46% | 0.8853 | 0.92773 | 0.8779 | 143,587.00 |
| Apr 04 2024 | 0.9143 | 0.029 | 3.28% | 0.8802 | 0.92776 | 0.8676 | 129,025.00 |
| Apr 03 2024 | 0.8853 | -0.01683 | -1.87% | 0.905 | 0.92038 | 0.86738 | 176,631.00 |
| Apr 02 2024 | 0.90213 | -0.06867 | -7.07% | 0.96843 | 0.9708 | 0.8851 | 259,189.00 |
| Apr 01 2024 | 0.9708 | -0.0492 | -4.82% | 1.02 | 1.03 | 0.9482 | 226,881.00 |
| Mar 31 2024 | 1.02 | 0.020 | 2.30% | 0.9986 | 1.03 | 0.994 | 66,299.00 |
| Mar 30 2024 | 0.9971 | -0.0229 | -2.25% | 1.02 | 1.03 | 0.9906 | 226,799.00 |
| Mar 29 2024 | 1.02 | 0.00 | 0.00% | 1.02 | 1.05 | 1.00 | 341,304.00 |
| Mar 28 2024 | 1.02 | 0.040 | 4.51% | 0.98142 | 1.04 | 0.95697 | 381,132.00 |
| Mar 27 2024 | 0.976 | -0.024 | -2.40% | 1.00 | 1.02 | 0.9542 | 378,293.00 |
| Mar 26 2024 | 1.00 | 0.01578 | 1.60% | 0.98422 | 1.01 | 0.977 | 103,766.00 |
| Mar 25 2024 | 0.98422 | 0.01132 | 1.16% | 0.96971 | 1.00 | 0.96087 | 475,756.00 |
| Mar 24 2024 | 0.9729 | 0.01232 | 1.28% | 0.960 | 0.9759 | 0.9428 | 99,954.00 |
| Mar 23 2024 | 0.96058 | 0.05768 | 6.39% | 0.9029 | 0.98272 | 0.9023 | 133,737.00 |
| Mar 22 2024 | 0.9029 | -0.02889 | -3.10% | 0.9292 | 0.9354 | 0.8797 | 171,115.00 |
| Mar 21 2024 | 0.93179 | 0.01569 | 1.71% | 0.9149 | 0.9482 | 0.8969 | 415,292.00 |
| Mar 20 2024 | 0.9161 | 0.0771 | 9.19% | 0.8413 | 0.92453 | 0.80742 | 450,503.00 |
| Mar 19 2024 | 0.839 | -0.0682 | -7.52% | 0.9059 | 0.9093 | 0.8099 | 258,698.00 |
| Mar 18 2024 | 0.9072 | -0.0229 | -2.46% | 0.9246 | 0.9561 | 0.8754 | 196,370.00 |
| Mar 17 2024 | 0.9301 | 0.027 | 2.99% | 0.9104 | 0.9391 | 0.85607 | 261,345.00 |
| Mar 16 2024 | 0.9031 | -0.0775 | -7.90% | 0.9768 | 0.998 | 0.8828 | 385,362.00 |
| Mar 15 2024 | 0.9806 | -0.0694 | -6.61% | 1.05 | 1.06 | 0.9163 | 1,384,996.00 |
| Mar 14 2024 | 1.05 | -0.030 | -2.78% | 1.08 | 1.11 | 0.989 | 398,849.00 |
| Mar 13 2024 | 1.08 | 0.00 | 0.00% | 1.09 | 1.11 | 1.05 | 198,575.00 |
| Mar 12 2024 | 1.08 | -0.050 | -4.42% | 1.13 | 1.13 | 1.01 | 373,417.00 |
| Mar 11 2024 | 1.13 | 0.080 | 7.62% | 1.04 | 1.16 | 1.00 | 2,124,507.00 |
| Mar 10 2024 | 1.05 | -0.050 | -4.55% | 1.09 | 1.12 | 1.02 | 298,761.00 |
| Mar 09 2024 | 1.10 | 0.00 | 0.00% | 1.09 | 1.12 | 1.08 | 396,095.00 |
| Mar 08 2024 | 1.10 | -0.040 | -3.51% | 1.14 | 1.22 | 1.03 | 1,446,322.00 |
| Mar 07 2024 | 1.14 | 0.160 | 16.67% | 0.98079 | 1.25 | 0.9626 | 1,153,512.00 |
| Mar 06 2024 | 0.9771 | 0.02395 | 2.51% | 0.94439 | 0.98214 | 0.8986 | 452,205.00 |
| Mar 05 2024 | 0.95315 | -0.06685 | -6.55% | 1.01 | 1.07 | 0.8345 | 2,488,862.00 |
| Mar 04 2024 | 1.02 | 0.030 | 3.40% | 0.9875 | 1.06 | 0.9707 | 714,369.00 |
| Mar 03 2024 | 0.9865 | -0.0435 | -4.22% | 1.04 | 1.04 | 0.890 | 388,283.00 |
| Mar 02 2024 | 1.03 | 0.190 | 22.74% | 0.8414 | 1.04 | 0.8385 | 660,772.00 |
| Mar 01 2024 | 0.8392 | 0.0389 | 4.86% | 0.798 | 0.8395 | 0.7947 | 260,167.00 |
| Feb 29 2024 | 0.8003 | 0.0354 | 4.63% | 0.7664 | 0.8269 | 0.76331 | 624,545.00 |
| Feb 28 2024 | 0.7649 | -0.0054 | -0.70% | 0.7685 | 0.8058 | 0.704 | 530,004.00 |
| Feb 27 2024 | 0.7703 | 0.0232 | 3.11% | 0.7485 | 0.7725 | 0.7416 | 449,539.00 |
| Feb 26 2024 | 0.7471 | 0.0085 | 1.15% | 0.7387 | 0.7483 | 0.7156 | 391,142.00 |
| Feb 25 2024 | 0.7386 | -0.0025 | -0.34% | 0.7417 | 0.7417 | 0.726 | 158,516.00 |
| Feb 24 2024 | 0.7411 | 0.00 | 0.00% | 0.7416 | 0.7622 | 0.7234 | 367,852.00 |
| Feb 23 2024 | 0.7411 | 0.0276 | 3.87% | 0.7155 | 0.8138 | 0.7027 | 634,385.00 |
| Feb 22 2024 | 0.7135 | 0.0078 | 1.11% | 0.7064 | 0.72439 | 0.6942 | 210,889.00 |
| Feb 21 2024 | 0.7057 | -0.0336 | -4.54% | 0.7426 | 0.7426 | 0.6822 | 160,337.00 |
| Feb 20 2024 | 0.7393 | 0.0054 | 0.74% | 0.7345 | 0.7482 | 0.6957 | 370,108.00 |
| Feb 19 2024 | 0.7339 | 0.0146 | 2.03% | 0.7235 | 0.7366 | 0.7173 | 456,549.00 |
| Feb 18 2024 | 0.7193 | 0.0059 | 0.83% | 0.71357 | 0.7285 | 0.7083 | 355,890.00 |
| Feb 17 2024 | 0.7134 | 0.00163 | 0.23% | 0.71131 | 0.71735 | 0.6891 | 223,140.00 |
| Feb 16 2024 | 0.71177 | -0.00689 | -0.96% | 0.71525 | 0.7279 | 0.6951 | 333,433.00 |
| Feb 15 2024 | 0.71866 | 0.01286 | 1.82% | 0.70184 | 0.7287 | 0.70184 | 377,529.00 |
| Feb 14 2024 | 0.7058 | 0.0172 | 2.50% | 0.68798 | 0.711 | 0.6827 | 164,382.00 |
| Feb 13 2024 | 0.6886 | -0.0102 | -1.46% | 0.6995 | 0.7032 | 0.6764 | 341,470.00 |
| Feb 12 2024 | 0.6988 | 0.0213 | 3.14% | 0.6784 | 0.7031 | 0.667 | 876,265.00 |
| Feb 11 2024 | 0.6775 | -0.00064 | -0.09% | 0.67946 | 0.6909 | 0.6508 | 321,423.00 |
| Feb 10 2024 | 0.67814 | 0.00144 | 0.21% | 0.6813 | 0.6889 | 0.6501 | 730,208.00 |
| Feb 09 2024 | 0.6767 | 0.0078 | 1.17% | 0.6677 | 0.7181 | 0.667 | 379,793.00 |
| Feb 08 2024 | 0.6689 | 0.0013 | 0.19% | 0.6675 | 0.6746 | 0.662 | 238,671.00 |
| Feb 07 2024 | 0.6676 | 0.0051 | 0.77% | 0.6631 | 0.672 | 0.6532 | 151,652.00 |
| Feb 06 2024 | 0.6625 | 0.0041 | 0.62% | 0.64548 | 0.6739 | 0.64548 | 334,447.00 |
| Feb 05 2024 | 0.6584 | 0.0119 | 1.84% | 0.6463 | 0.6615 | 0.6379 | 211,572.00 |
| Feb 04 2024 | 0.6465 | -0.02331 | -3.48% | 0.67024 | 0.6704 | 0.6425 | 292,978.00 |
| Feb 03 2024 | 0.66981 | 0.00751 | 1.13% | 0.6632 | 0.67659 | 0.6568 | 261,936.00 |
| Feb 02 2024 | 0.6623 | 0.016 | 2.48% | 0.6465 | 0.6626 | 0.64285 | 139,757.00 |
| Feb 01 2024 | 0.6463 | 0.0074 | 1.16% | 0.6389 | 0.64785 | 0.625 | 375,831.00 |
| Jan 31 2024 | 0.6389 | -0.0078 | -1.21% | 0.6467 | 0.65087 | 0.6261 | 274,885.00 |
| Jan 30 2024 | 0.6467 | -0.0165 | -2.49% | 0.6605 | 0.6691 | 0.6467 | 137,742.00 |
| Jan 29 2024 | 0.6632 | 0.00798 | 1.22% | 0.6539 | 0.6672 | 0.644 | 235,786.00 |
| Jan 28 2024 | 0.65522 | 0.00322 | 0.49% | 0.6534 | 0.6767 | 0.6469 | 280,919.00 |
| Jan 27 2024 | 0.652 | 0.0035 | 0.54% | 0.6494 | 0.65795 | 0.6409 | 90,804.00 |
