Register to chat with like-minded investors on our interactive forums.
FILEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23 2024 | 5.97 | -0.230 | -3.71% | 6.08 | 6.26 | 5.91 | 23,491.00 |
| Apr 22 2024 | 6.20 | 0.120 | 1.97% | 6.08 | 6.31 | 6.03 | 9,046.00 |
| Apr 21 2024 | 6.08 | -0.170 | -2.72% | 6.25 | 6.36 | 5.96 | 62,792.00 |
| Apr 20 2024 | 6.25 | 0.430 | 7.39% | 5.77 | 6.30 | 5.65 | 32,823.00 |
| Apr 19 2024 | 5.82 | 0.140 | 2.46% | 5.63 | 5.97 | 5.22 | 133,970.00 |
| Apr 18 2024 | 5.68 | 0.200 | 3.65% | 5.48 | 5.68 | 5.36 | 13,742.00 |
| Apr 17 2024 | 5.48 | -0.240 | -4.20% | 5.68 | 5.75 | 5.26 | 136,438.00 |
| Apr 16 2024 | 5.72 | 0.050 | 0.88% | 5.64 | 5.78 | 5.37 | 107,291.00 |
| Apr 15 2024 | 5.67 | -0.160 | -2.74% | 5.75 | 6.16 | 5.36 | 178,503.00 |
| Apr 14 2024 | 5.83 | 0.300 | 5.42% | 5.48 | 6.00 | 5.22 | 222,312.00 |
| Apr 13 2024 | 5.53 | -0.710 | -11.38% | 6.25 | 6.40 | 4.73 | 281,877.00 |
| Apr 12 2024 | 6.24 | -1.28 | -17.02% | 7.91 | 7.91 | 5.26 | 460,888.00 |
| Apr 11 2024 | 7.52 | -0.390 | -4.93% | 7.91 | 8.01 | 7.42 | 123,529.00 |
| Apr 10 2024 | 7.91 | -0.070 | -0.88% | 7.98 | 8.01 | 7.58 | 81,050.00 |
| Apr 09 2024 | 7.98 | -0.590 | -6.88% | 8.59 | 8.60 | 7.91 | 97,804.00 |
| Apr 08 2024 | 8.57 | 0.410 | 5.02% | 8.14 | 8.61 | 8.01 | 80,583.00 |
| Apr 07 2024 | 8.16 | 0.180 | 2.26% | 7.96 | 8.19 | 7.92 | 57,023.00 |
| Apr 06 2024 | 7.98 | 0.220 | 2.84% | 7.73 | 8.00 | 7.72 | 8,450.00 |
| Apr 05 2024 | 7.76 | -0.200 | -2.51% | 7.78 | 8.00 | 7.46 | 111,402.00 |
| Apr 04 2024 | 7.96 | 0.140 | 1.79% | 7.78 | 8.15 | 7.57 | 55,586.00 |
| Apr 03 2024 | 7.82 | -0.200 | -2.49% | 7.94 | 8.18 | 7.63 | 167,707.00 |
| Apr 02 2024 | 8.02 | -0.760 | -8.66% | 8.73 | 8.73 | 7.86 | 221,713.00 |
| Apr 01 2024 | 8.78 | -0.450 | -4.88% | 9.24 | 9.88 | 8.42 | 206,660.00 |
| Mar 31 2024 | 9.23 | 0.470 | 5.37% | 8.75 | 9.26 | 8.73 | 16,125.00 |
| Mar 30 2024 | 8.76 | -0.220 | -2.45% | 8.91 | 9.23 | 8.73 | 181,980.00 |
| Mar 29 2024 | 8.98 | 0.350 | 4.06% | 8.62 | 9.49 | 8.57 | 46,245.00 |
| Mar 28 2024 | 8.63 | 0.220 | 2.62% | 8.44 | 8.70 | 8.29 | 157,165.00 |
| Mar 27 2024 | 8.41 | -0.290 | -3.33% | 8.70 | 8.87 | 8.22 | 145,029.00 |
| Mar 26 2024 | 8.70 | 0.110 | 1.28% | 8.64 | 8.97 | 8.48 | 41,677.00 |
| Mar 25 2024 | 8.59 | 0.310 | 3.74% | 8.23 | 9.00 | 8.18 | 267,158.00 |
| Mar 24 2024 | 8.28 | 0.250 | 3.11% | 8.01 | 8.30 | 7.89 | 13,884.00 |
| Mar 23 2024 | 8.03 | 0.020 | 0.25% | 8.07 | 8.30 | 7.88 | 90,662.00 |
| Mar 22 2024 | 8.01 | -0.290 | -3.49% | 8.30 | 8.56 | 7.80 | 28,796.00 |
| Mar 21 2024 | 8.30 | 0.410 | 5.20% | 7.87 | 8.56 | 7.83 | 228,784.00 |
| Mar 20 2024 | 7.89 | 0.510 | 6.91% | 7.35 | 8.02 | 7.07 | 249,096.00 |
| Mar 19 2024 | 7.38 | -0.840 | -10.22% | 8.18 | 8.25 | 7.25 | 29,138.00 |
| Mar 18 2024 | 8.22 | -0.230 | -2.72% | 8.37 | 8.85 | 7.96 | 40,560.00 |
| Mar 17 2024 | 8.45 | 0.370 | 4.58% | 8.12 | 8.62 | 7.58 | 250,258.00 |
| Mar 16 2024 | 8.08 | -0.820 | -9.21% | 8.96 | 9.11 | 7.91 | 261,512.00 |
| Mar 15 2024 | 8.90 | -0.810 | -8.34% | 9.69 | 9.77 | 8.15 | 754,131.00 |
| Mar 14 2024 | 9.71 | -0.020 | -0.21% | 9.69 | 9.84 | 9.05 | 182,967.00 |
| Mar 13 2024 | 9.73 | -0.230 | -2.31% | 10.00 | 10.21 | 9.20 | 121,287.00 |
| Mar 12 2024 | 9.96 | -0.280 | -2.73% | 10.20 | 10.20 | 9.30 | 31,183.00 |
| Mar 11 2024 | 10.24 | 0.470 | 4.81% | 9.75 | 10.68 | 9.17 | 1,059,637.00 |
| Mar 10 2024 | 9.77 | -0.350 | -3.46% | 10.12 | 10.35 | 9.47 | 285,830.00 |
| Mar 09 2024 | 10.12 | -0.370 | -3.53% | 10.47 | 10.83 | 10.00 | 252,266.00 |
| Mar 08 2024 | 10.49 | 1.39 | 15.27% | 9.10 | 11.20 | 8.77 | 757,035.00 |
| Mar 07 2024 | 9.10 | -0.110 | -1.19% | 9.23 | 9.45 | 8.81 | 24,172.00 |
| Mar 06 2024 | 9.21 | 0.960 | 11.64% | 8.21 | 9.38 | 7.84 | 364,804.00 |
| Mar 05 2024 | 8.25 | -0.980 | -10.62% | 9.22 | 9.66 | 7.10 | 839,955.00 |
| Mar 04 2024 | 9.23 | -0.470 | -4.85% | 9.67 | 9.96 | 8.99 | 114,347.00 |
| Mar 03 2024 | 9.70 | 1.07 | 12.40% | 8.55 | 10.30 | 7.90 | 106,476.00 |
| Mar 02 2024 | 8.63 | 1.03 | 13.55% | 7.56 | 8.77 | 7.47 | 82,285.00 |
| Mar 01 2024 | 7.60 | 0.00 | 0.00% | 7.06 | 8.03 | 7.06 | 257,984.00 |
| Feb 29 2024 | 7.60 | 0.520 | 7.34% | 7.07 | 8.21 | 6.97 | 392,855.00 |
| Feb 28 2024 | 7.08 | 0.040 | 0.57% | 7.06 | 7.55 | 6.45 | 99,332.00 |
| Feb 27 2024 | 7.04 | -0.400 | -5.38% | 7.43 | 7.65 | 6.95 | 363,313.00 |
| Feb 26 2024 | 7.44 | -0.100 | -1.33% | 7.61 | 7.62 | 7.21 | 34,775.00 |
| Feb 25 2024 | 7.54 | 0.090 | 1.21% | 7.51 | 7.92 | 7.37 | 86,496.00 |
| Feb 24 2024 | 7.45 | 0.120 | 1.64% | 7.40 | 7.58 | 7.11 | 42,544.00 |
| Feb 23 2024 | 7.33 | -0.140 | -1.87% | 7.53 | 7.92 | 7.23 | 63,427.00 |
| Feb 22 2024 | 7.47 | 0.820 | 12.33% | 6.70 | 7.90 | 6.54 | 821,599.00 |
| Feb 21 2024 | 6.65 | -0.510 | -7.12% | 7.16 | 7.17 | 6.32 | 45,311.00 |
| Feb 20 2024 | 7.16 | 0.290 | 4.22% | 6.91 | 7.80 | 6.57 | 167,338.00 |
| Feb 19 2024 | 6.87 | 1.07 | 18.45% | 5.80 | 7.24 | 5.78 | 83,569.00 |
| Feb 18 2024 | 5.80 | 0.030 | 0.52% | 5.75 | 5.96 | 5.65 | 32,826.00 |
| Feb 17 2024 | 5.77 | 0.380 | 7.05% | 5.40 | 5.96 | 5.30 | 462,933.00 |
| Feb 16 2024 | 5.39 | -0.050 | -0.92% | 5.44 | 5.59 | 5.25 | 156,639.00 |
| Feb 15 2024 | 5.44 | 0.230 | 4.41% | 5.25 | 5.52 | 5.21 | 176,222.00 |
| Feb 14 2024 | 5.21 | 0.080 | 1.56% | 5.13 | 5.30 | 5.09 | 37,941.00 |
| Feb 13 2024 | 5.13 | 0.080 | 1.58% | 5.06 | 5.16 | 4.96 | 94,353.00 |
| Feb 12 2024 | 5.05 | 0.160 | 3.27% | 4.89 | 5.09 | 4.83 | 8,240.00 |
| Feb 11 2024 | 4.89 | -0.050 | -1.01% | 4.93 | 5.01 | 4.86 | 9,195.00 |
| Feb 10 2024 | 4.94 | -0.070 | -1.40% | 5.02 | 5.05 | 4.81 | 84,165.00 |
| Feb 09 2024 | 5.01 | 0.160 | 3.30% | 4.84 | 5.11 | 4.84 | 17,179.00 |
| Feb 08 2024 | 4.85 | 0.040 | 0.83% | 4.81 | 4.89 | 4.78 | 58,507.00 |
