Register to chat with like-minded investors on our interactive forums.
EULUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 30 2024 | 4.48 | 0.280 | 6.67% | 4.20 | 5.01 | 4.13 | 13,280.00 |
| May 29 2024 | 4.20 | -0.470 | -10.06% | 4.62 | 4.67 | 4.15 | 17,403.00 |
| May 28 2024 | 4.67 | 0.180 | 4.01% | 4.48 | 4.90 | 4.32 | 16,967.00 |
| May 27 2024 | 4.49 | -0.060 | -1.32% | 4.49 | 5.05 | 4.46 | 16,025.00 |
| May 26 2024 | 4.55 | -0.160 | -3.40% | 4.68 | 4.75 | 4.44 | 17,741.00 |
| May 25 2024 | 4.71 | -0.380 | -7.47% | 5.04 | 5.24 | 4.53 | 20,839.00 |
| May 24 2024 | 5.09 | -0.330 | -6.09% | 5.40 | 5.49 | 5.00 | 15,033.00 |
| May 23 2024 | 5.42 | -0.050 | -0.91% | 5.36 | 5.61 | 5.33 | 7,888.00 |
| May 22 2024 | 5.47 | -0.040 | -0.73% | 5.58 | 5.63 | 5.30 | 12,040.00 |
| May 21 2024 | 5.51 | -0.160 | -2.82% | 5.67 | 5.90 | 5.51 | 6,030.00 |
| May 20 2024 | 5.67 | 0.180 | 3.28% | 5.51 | 5.92 | 5.21 | 8,241.00 |
| May 19 2024 | 5.49 | -0.170 | -3.00% | 5.66 | 5.73 | 5.36 | 4,539.00 |
| May 18 2024 | 5.66 | -0.070 | -1.22% | 5.73 | 5.80 | 5.49 | 3,924.00 |
| May 17 2024 | 5.73 | -0.020 | -0.35% | 5.63 | 5.80 | 5.51 | 4,509.00 |
| May 16 2024 | 5.75 | -0.010 | -0.17% | 5.71 | 5.86 | 5.45 | 6,288.00 |
| May 15 2024 | 5.76 | 0.300 | 5.49% | 5.46 | 5.92 | 5.40 | 6,077.00 |
| May 14 2024 | 5.46 | 0.040 | 0.74% | 5.36 | 5.82 | 5.29 | 5,472.00 |
| May 13 2024 | 5.42 | -0.020 | -0.37% | 5.35 | 5.58 | 5.24 | 5,032.00 |
| May 12 2024 | 5.44 | 0.060 | 1.12% | 5.33 | 5.48 | 5.18 | 4,797.00 |
| May 11 2024 | 5.38 | -0.080 | -1.47% | 5.46 | 5.51 | 5.30 | 5,539.00 |
| May 10 2024 | 5.46 | -0.340 | -5.86% | 5.83 | 6.03 | 5.41 | 4,965.00 |
| May 09 2024 | 5.80 | -0.170 | -2.85% | 5.97 | 6.05 | 5.64 | 4,521.00 |
| May 08 2024 | 5.97 | -0.310 | -4.94% | 6.16 | 6.42 | 5.74 | 5,359.00 |
| May 07 2024 | 6.28 | 0.550 | 9.60% | 5.79 | 6.28 | 5.72 | 3,957.00 |
| May 06 2024 | 5.73 | -0.010 | -0.17% | 5.81 | 5.93 | 5.67 | 5,238.00 |
| May 05 2024 | 5.74 | 0.070 | 1.23% | 5.68 | 5.84 | 5.49 | 3,770.00 |
| May 04 2024 | 5.67 | 0.00 | 0.00% | 5.77 | 8.29 | 5.53 | 4,182.00 |
| May 03 2024 | 5.67 | 0.280 | 5.19% | 5.39 | 5.80 | 5.23 | 5,404.00 |
| May 02 2024 | 5.39 | -0.020 | -0.37% | 5.42 | 5.85 | 5.07 | 8,058.00 |
| May 01 2024 | 5.41 | 0.030 | 0.56% | 5.54 | 5.70 | 5.31 | 3,313.00 |
| Apr 30 2024 | 5.38 | -0.390 | -6.76% | 5.82 | 5.98 | 5.33 | 4,500.00 |
| Apr 29 2024 | 5.77 | -0.500 | -7.97% | 6.27 | 6.38 | 5.69 | 4,732.00 |
| Apr 28 2024 | 6.27 | 0.410 | 7.00% | 6.07 | 8.40 | 5.91 | 8,688.00 |
| Apr 27 2024 | 5.86 | 0.500 | 9.33% | 5.34 | 6.76 | 5.15 | 16,282.00 |
| Apr 26 2024 | 5.36 | -0.190 | -3.42% | 5.52 | 5.74 | 5.25 | 10,545.00 |
| Apr 25 2024 | 5.55 | -0.240 | -4.15% | 5.89 | 6.07 | 5.39 | 18,195.00 |
| Apr 24 2024 | 5.79 | 1.03 | 21.64% | 4.75 | 5.95 | 4.63 | 16,548.00 |
| Apr 23 2024 | 4.76 | 0.150 | 3.25% | 4.50 | 4.92 | 4.50 | 7,510.00 |
| Apr 22 2024 | 4.61 | 0.00 | 0.00% | 4.67 | 4.73 | 4.36 | 18,709.00 |
| Apr 21 2024 | 4.61 | -0.070 | -1.50% | 4.62 | 4.79 | 4.45 | 12,661.00 |
| Apr 20 2024 | 4.68 | 0.00 | 0.00% | 4.69 | 4.93 | 4.38 | 10,510.00 |
| Apr 19 2024 | 4.68 | -0.010 | -0.21% | 4.71 | 5.00 | 4.46 | 6,895.00 |
| Apr 18 2024 | 4.69 | 0.260 | 5.87% | 4.42 | 4.78 | 4.01 | 12,306.00 |
| Apr 17 2024 | 4.43 | -0.350 | -7.32% | 4.81 | 4.81 | 4.31 | 7,968.00 |
| Apr 16 2024 | 4.78 | -0.020 | -0.42% | 4.80 | 5.66 | 4.55 | 9,704.00 |
| Apr 15 2024 | 4.80 | -0.280 | -5.51% | 5.14 | 5.30 | 4.80 | 7,094.00 |
| Apr 14 2024 | 5.08 | 0.250 | 5.18% | 4.89 | 5.59 | 4.53 | 8,080.00 |
| Apr 13 2024 | 4.83 | -0.460 | -8.70% | 5.31 | 5.75 | 4.72 | 14,907.00 |
| Apr 12 2024 | 5.29 | -0.250 | -4.51% | 5.56 | 5.67 | 4.95 | 7,101.00 |
| Apr 11 2024 | 5.54 | -0.180 | -3.15% | 5.72 | 5.78 | 5.42 | 4,555.00 |
| Apr 10 2024 | 5.72 | 0.060 | 1.06% | 5.63 | 5.99 | 5.50 | 9,416.00 |
| Apr 09 2024 | 5.66 | -0.120 | -2.08% | 5.74 | 6.07 | 5.55 | 5,029.00 |
| Apr 08 2024 | 5.78 | 0.270 | 4.90% | 5.50 | 6.00 | 5.20 | 19,088.00 |
| Apr 07 2024 | 5.51 | -0.170 | -2.99% | 5.60 | 6.00 | 5.00 | 10,304.00 |
| Apr 06 2024 | 5.68 | 0.380 | 7.17% | 5.33 | 5.84 | 4.95 | 11,280.00 |
| Apr 05 2024 | 5.30 | 0.020 | 0.38% | 5.18 | 5.52 | 4.96 | 9,622.00 |
| Apr 04 2024 | 5.28 | 0.290 | 5.81% | 5.12 | 5.41 | 4.80 | 11,582.00 |
| Apr 03 2024 | 4.99 | -0.250 | -4.77% | 5.30 | 6.00 | 4.76 | 9,635.00 |
| Apr 02 2024 | 5.24 | -0.170 | -3.14% | 5.41 | 5.61 | 5.05 | 7,806.00 |
| Apr 01 2024 | 5.41 | -0.230 | -4.08% | 5.58 | 6.00 | 5.16 | 5,376.00 |
| Mar 31 2024 | 5.64 | 0.090 | 1.62% | 5.55 | 6.00 | 5.25 | 5,688.00 |
| Mar 30 2024 | 5.55 | 0.070 | 1.28% | 5.48 | 5.78 | 5.46 | 3,357.00 |
| Mar 29 2024 | 5.48 | 0.040 | 0.74% | 5.44 | 5.79 | 5.25 | 4,985.00 |
| Mar 28 2024 | 5.44 | 0.130 | 2.45% | 5.31 | 5.60 | 4.67 | 9,204.00 |
| Mar 27 2024 | 5.31 | -0.470 | -8.13% | 5.77 | 5.82 | 5.31 | 11,400.00 |
| Mar 26 2024 | 5.78 | -0.170 | -2.86% | 5.95 | 6.13 | 5.67 | 10,319.00 |
| Mar 25 2024 | 5.95 | -0.300 | -4.80% | 6.29 | 6.35 | 5.52 | 16,601.00 |
| Mar 24 2024 | 6.25 | 0.00 | 0.00% | 6.16 | 6.64 | 6.01 | 7,707.00 |
| Mar 23 2024 | 6.25 | -0.020 | -0.32% | 6.45 | 6.94 | 6.03 | 10,947.00 |
| Mar 22 2024 | 6.27 | 0.200 | 3.29% | 6.43 | 6.81 | 5.93 | 22,200.00 |
| Mar 21 2024 | 6.07 | 0.480 | 8.59% | 5.59 | 6.76 | 5.49 | 16,136.00 |
| Mar 20 2024 | 5.59 | 0.150 | 2.76% | 5.53 | 5.96 | 5.22 | 20,058.00 |
| Mar 19 2024 | 5.44 | -0.150 | -2.68% | 5.60 | 5.64 | 5.10 | 22,874.00 |
| Mar 18 2024 | 5.59 | -0.090 | -1.58% | 5.63 | 5.91 | 5.47 | 18,810.00 |
| Mar 17 2024 | 5.68 | 0.00 | 0.00% | 5.79 | 5.79 | 5.40 | 20,959.00 |
| Mar 16 2024 | 5.68 | -0.080 | -1.39% | 5.79 | 5.98 | 5.34 | 21,146.00 |
| Mar 15 2024 | 5.76 | -0.230 | -3.84% | 5.95 | 6.36 | 5.67 | 26,134.00 |
| Mar 14 2024 | 5.99 | -0.820 | -12.04% | 6.76 | 6.89 | 5.79 | 16,027.00 |
| Mar 13 2024 | 6.81 | -0.110 | -1.59% | 6.92 | 7.14 | 6.65 | 6,249.00 |
| Mar 12 2024 | 6.92 | -0.260 | -3.62% | 7.18 | 7.32 | 6.77 | 7,104.00 |
| Mar 11 2024 | 7.18 | 0.400 | 5.90% | 6.77 | 7.50 | 6.59 | 15,244.00 |
| Mar 10 2024 | 6.78 | 0.010 | 0.15% | 6.77 | 7.02 | 6.74 | 5,257.00 |
| Mar 09 2024 | 6.77 | -0.410 | -5.71% | 7.18 | 7.34 | 6.67 | 5,036.00 |
| Mar 08 2024 | 7.18 | -0.170 | -2.31% | 7.27 | 7.46 | 6.99 | 4,303.00 |
| Mar 07 2024 | 7.35 | 0.710 | 10.69% | 6.67 | 7.58 | 6.63 | 7,831.00 |
| Mar 06 2024 | 6.64 | 0.430 | 6.92% | 6.19 | 7.00 | 6.08 | 8,523.00 |
| Mar 05 2024 | 6.21 | -0.500 | -7.45% | 6.73 | 6.85 | 5.97 | 10,240.00 |
| Mar 04 2024 | 6.71 | 0.410 | 6.51% | 6.30 | 6.76 | 5.77 | 12,425.00 |
| Mar 03 2024 | 6.30 | -0.120 | -1.87% | 6.40 | 6.46 | 6.17 | 12,383.00 |
| Mar 02 2024 | 6.42 | 0.030 | 0.47% | 6.47 | 6.67 | 6.24 | 12,090.00 |
