Register for real-time alerts, custom portfolio, and market movers
FILEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 4.15 | -0.220 | -5.03% | 4.39 | 4.42 | 4.12 | 26,562.00 |
| Jul 21 2024 | 4.37 | 0.060 | 1.39% | 4.33 | 4.40 | 4.12 | 42,813.00 |
| Jul 20 2024 | 4.31 | 0.030 | 0.70% | 4.02 | 4.39 | 4.02 | 59,416.00 |
| Jul 19 2024 | 4.28 | 0.260 | 6.47% | 4.02 | 4.33 | 3.94 | 11,200.00 |
| Jul 18 2024 | 4.02 | -0.150 | -3.60% | 4.09 | 4.25 | 3.95 | 47,620.00 |
| Jul 17 2024 | 4.17 | 0.010 | 0.24% | 4.16 | 4.42 | 4.09 | 33,066.00 |
| Jul 16 2024 | 4.16 | 0.070 | 1.71% | 4.09 | 4.24 | 3.89 | 8,948.00 |
| Jul 15 2024 | 4.09 | 0.160 | 4.07% | 3.92 | 4.09 | 3.86 | 62,277.00 |
| Jul 14 2024 | 3.93 | -0.010 | -0.25% | 3.76 | 3.98 | 3.76 | 28,562.00 |
| Jul 13 2024 | 3.94 | 0.180 | 4.79% | 3.77 | 3.95 | 3.75 | 16,006.00 |
| Jul 12 2024 | 3.76 | 0.010 | 0.27% | 3.76 | 3.81 | 3.64 | 49,381.00 |
| Jul 11 2024 | 3.75 | 0.070 | 1.90% | 3.67 | 4.36 | 3.64 | 195,481.00 |
| Jul 10 2024 | 3.68 | 0.060 | 1.66% | 3.61 | 3.68 | 3.55 | 58,432.00 |
| Jul 09 2024 | 3.62 | 0.100 | 2.84% | 3.52 | 3.65 | 3.35 | 56,309.00 |
| Jul 08 2024 | 3.52 | 0.160 | 4.76% | 3.36 | 3.74 | 3.19 | 50,345.00 |
| Jul 07 2024 | 3.36 | -0.290 | -7.95% | 3.67 | 3.67 | 3.35 | 48,576.00 |
| Jul 06 2024 | 3.65 | 0.370 | 11.28% | 3.52 | 3.70 | 3.24 | 61,418.00 |
| Jul 05 2024 | 3.28 | -0.250 | -7.08% | 3.45 | 3.50 | 3.03 | 170,441.00 |
| Jul 04 2024 | 3.53 | -0.250 | -6.61% | 3.80 | 3.83 | 3.49 | 150,374.00 |
| Jul 03 2024 | 3.78 | -0.330 | -8.03% | 4.09 | 4.12 | 3.75 | 97,939.00 |
| Jul 02 2024 | 4.11 | 0.080 | 1.99% | 4.02 | 4.14 | 4.01 | 10,897.00 |
| Jul 01 2024 | 4.03 | -0.140 | -3.36% | 4.16 | 4.23 | 4.03 | 43,264.00 |
| Jun 30 2024 | 4.17 | 0.120 | 2.96% | 4.05 | 4.19 | 4.02 | 49,270.00 |
| Jun 29 2024 | 4.05 | -0.060 | -1.46% | 4.21 | 4.21 | 4.04 | 26,347.00 |
| Jun 28 2024 | 4.11 | -0.100 | -2.38% | 4.21 | 4.28 | 4.10 | 113,109.00 |
| Jun 27 2024 | 4.21 | 0.110 | 2.68% | 4.11 | 4.23 | 4.00 | 81,075.00 |
| Jun 26 2024 | 4.10 | -0.050 | -1.20% | 4.15 | 4.19 | 4.05 | 43,820.00 |
| Jun 25 2024 | 4.15 | 0.050 | 1.22% | 4.01 | 4.22 | 4.01 | 30,105.00 |
| Jun 24 2024 | 4.10 | 0.080 | 1.99% | 4.01 | 4.11 | 3.74 | 111,433.00 |
| Jun 23 2024 | 4.02 | -0.070 | -1.71% | 4.08 | 4.18 | 3.96 | 34,718.00 |
| Jun 22 2024 | 4.09 | -0.030 | -0.73% | 4.11 | 4.15 | 4.07 | 24,515.00 |
| Jun 21 2024 | 4.12 | 0.00 | 0.00% | 4.12 | 4.15 | 4.00 | 10,506.00 |
| Jun 20 2024 | 4.12 | 0.00 | 0.00% | 4.05 | 4.30 | 4.03 | 71,490.00 |
| Jun 19 2024 | 4.12 | 0.090 | 2.23% | 4.05 | 4.18 | 4.02 | 40,056.00 |
| Jun 18 2024 | 4.03 | -0.540 | -11.82% | 4.59 | 4.59 | 3.79 | 260,849.00 |
| Jun 17 2024 | 4.57 | -0.340 | -6.92% | 4.89 | 4.92 | 4.40 | 20,173.00 |
| Jun 16 2024 | 4.91 | 0.030 | 0.61% | 4.88 | 4.93 | 4.81 | 17,783.00 |
| Jun 15 2024 | 4.88 | 0.120 | 2.52% | 4.76 | 5.01 | 4.76 | 59,454.00 |
| Jun 14 2024 | 4.76 | -0.260 | -5.18% | 5.23 | 5.23 | 4.63 | 76,710.00 |
| Jun 13 2024 | 5.02 | -0.210 | -4.02% | 5.22 | 5.27 | 4.92 | 53,491.00 |
| Jun 12 2024 | 5.23 | 0.210 | 4.18% | 5.02 | 5.31 | 4.88 | 107,435.00 |
| Jun 11 2024 | 5.02 | -0.350 | -6.52% | 5.37 | 5.40 | 4.93 | 126,133.00 |
| Jun 10 2024 | 5.37 | -0.330 | -5.79% | 5.69 | 5.71 | 5.31 | 31,765.00 |
| Jun 09 2024 | 5.70 | 0.090 | 1.60% | 5.61 | 5.90 | 5.59 | 73,442.00 |
| Jun 08 2024 | 5.61 | -0.090 | -1.58% | 5.67 | 6.22 | 5.54 | 195,449.00 |
| Jun 07 2024 | 5.70 | 0.240 | 4.40% | 5.46 | 6.23 | 5.28 | 619,139.00 |
| Jun 06 2024 | 5.46 | -0.110 | -1.97% | 5.30 | 5.59 | 5.30 | 49,909.00 |
| Jun 05 2024 | 5.57 | 0.120 | 2.20% | 5.30 | 5.60 | 5.26 | 62,686.00 |
| Jun 04 2024 | 5.45 | 0.150 | 2.83% | 5.30 | 5.55 | 5.26 | 72,655.00 |
| Jun 03 2024 | 5.30 | -0.040 | -0.75% | 5.34 | 5.49 | 5.28 | 51,765.00 |
| Jun 02 2024 | 5.34 | 0.010 | 0.19% | 5.34 | 5.39 | 5.25 | 25,280.00 |
| Jun 01 2024 | 5.33 | 0.050 | 0.95% | 5.28 | 5.36 | 5.27 | 19,501.00 |
| May 31 2024 | 5.28 | -0.080 | -1.49% | 5.35 | 5.38 | 5.20 | 39,762.00 |
| May 30 2024 | 5.36 | -0.010 | -0.19% | 5.62 | 5.62 | 5.21 | 29,037.00 |
| May 29 2024 | 5.37 | -0.100 | -1.83% | 5.62 | 5.62 | 5.33 | 31,876.00 |
| May 28 2024 | 5.47 | -0.130 | -2.32% | 5.62 | 5.63 | 5.36 | 22,275.00 |
| May 27 2024 | 5.60 | 0.200 | 3.70% | 5.39 | 5.74 | 5.38 | 46,327.00 |
| May 26 2024 | 5.40 | -0.130 | -2.35% | 5.54 | 5.56 | 5.36 | 35,674.00 |
| May 25 2024 | 5.53 | 0.170 | 3.17% | 5.37 | 5.57 | 5.35 | 61,568.00 |
| May 24 2024 | 5.36 | 0.010 | 0.19% | 5.35 | 5.44 | 5.23 | 72,219.00 |
| May 23 2024 | 5.35 | -0.270 | -4.80% | 5.73 | 5.74 | 5.09 | 144,585.00 |
| May 22 2024 | 5.62 | -0.110 | -1.92% | 5.73 | 5.79 | 5.53 | 6,361.00 |
| May 21 2024 | 5.73 | 0.090 | 1.60% | 5.65 | 5.81 | 5.52 | 131,307.00 |
| May 20 2024 | 5.64 | 0.560 | 11.02% | 5.10 | 5.68 | 5.03 | 124,055.00 |
| May 19 2024 | 5.08 | -0.290 | -5.40% | 5.28 | 5.48 | 5.04 | 30,625.00 |
| May 18 2024 | 5.37 | -0.050 | -0.92% | 5.28 | 5.50 | 5.28 | 5,242.00 |
| May 17 2024 | 5.42 | 0.140 | 2.65% | 5.28 | 5.50 | 5.23 | 46,970.00 |
| May 16 2024 | 5.28 | -0.050 | -0.94% | 5.31 | 5.44 | 5.16 | 75,605.00 |
| May 15 2024 | 5.33 | 0.390 | 7.89% | 4.95 | 5.39 | 4.88 | 57,504.00 |
| May 14 2024 | 4.94 | -0.250 | -4.82% | 5.18 | 5.19 | 4.93 | 43,657.00 |
| May 13 2024 | 5.19 | -0.010 | -0.19% | 5.22 | 5.29 | 5.00 | 10,411.00 |
| May 12 2024 | 5.20 | -0.010 | -0.19% | 5.51 | 5.51 | 5.17 | 9,745.00 |
| May 11 2024 | 5.21 | -0.020 | -0.38% | 5.51 | 5.51 | 5.19 | 4,299.00 |
| May 10 2024 | 5.23 | -0.240 | -4.39% | 5.51 | 5.53 | 5.18 | 7,430.00 |
| May 09 2024 | 5.47 | 0.160 | 3.01% | 5.59 | 5.59 | 5.30 | 40,803.00 |
| May 08 2024 | 5.31 | -0.080 | -1.48% | 5.38 | 5.41 | 5.24 | 52,856.00 |
| May 07 2024 | 5.39 | -0.200 | -3.58% | 5.59 | 5.68 | 5.37 | 36,837.00 |
| May 06 2024 | 5.59 | -0.130 | -2.27% | 5.73 | 5.95 | 5.59 | 88,577.00 |
| May 05 2024 | 5.72 | 0.100 | 1.78% | 5.63 | 5.86 | 5.42 | 61,466.00 |
| May 04 2024 | 5.62 | 0.00 | 0.00% | 5.62 | 5.75 | 5.59 | 6,479.00 |
| May 03 2024 | 5.62 | 0.060 | 1.08% | 5.26 | 5.71 | 5.26 | 150,465.00 |
| May 02 2024 | 5.56 | 0.230 | 4.32% | 5.33 | 5.62 | 5.17 | 31,613.00 |
| May 01 2024 | 5.33 | 0.050 | 0.95% | 5.26 | 5.38 | 4.90 | 29,066.00 |
| Apr 30 2024 | 5.28 | -0.290 | -5.21% | 5.51 | 5.59 | 5.08 | 218,369.00 |
| Apr 29 2024 | 5.57 | 0.060 | 1.09% | 5.98 | 6.11 | 5.35 | 42,853.00 |
| Apr 28 2024 | 5.51 | -0.040 | -0.72% | 5.61 | 5.73 | 5.48 | 91,298.00 |
| Apr 27 2024 | 5.55 | -0.060 | -1.07% | 5.62 | 5.63 | 5.31 | 71,860.00 |
| Apr 26 2024 | 5.61 | 0.010 | 0.18% | 5.60 | 5.72 | 5.44 | 53,584.00 |
| Apr 25 2024 | 5.60 | -0.020 | -0.36% | 5.65 | 5.72 | 5.45 | 25,769.00 |
| Apr 24 2024 | 5.62 | -0.350 | -5.86% | 5.98 | 6.11 | 5.62 | 71,724.00 |
