Register for real-time alerts, custom portfolio, and market movers
FLOWEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.5829 | -0.01391 | -2.33% | 0.59628 | 0.59864 | 0.5748 | 293,376.00 |
| Jul 21 2024 | 0.59681 | 0.00268 | 0.45% | 0.59413 | 0.60295 | 0.56431 | 297,353.00 |
| Jul 20 2024 | 0.59413 | 0.04561 | 8.32% | 0.55644 | 0.59413 | 0.55644 | 5,012.00 |
| Jul 19 2024 | 0.54852 | -0.00792 | -1.42% | 0.55644 | 0.55644 | 0.54852 | 129.00 |
| Jul 18 2024 | 0.55644 | -0.01889 | -3.28% | 0.56904 | 0.5813 | 0.55043 | 31,053.00 |
| Jul 17 2024 | 0.57533 | 0.00629 | 1.11% | 0.56904 | 0.57781 | 0.56433 | 906.00 |
| Jul 16 2024 | 0.56904 | 0.00 | 0.00% | 0.56904 | 0.56904 | 0.56904 | 0.00 |
| Jul 15 2024 | 0.56904 | 0.03517 | 6.59% | 0.54124 | 0.56904 | 0.53847 | 392,519.00 |
| Jul 14 2024 | 0.53387 | 0.02182 | 4.26% | 0.49963 | 0.53534 | 0.49963 | 2,821.00 |
| Jul 13 2024 | 0.51205 | 0.01159 | 2.32% | 0.49963 | 0.5131 | 0.49963 | 208.00 |
| Jul 12 2024 | 0.50046 | 0.00083 | 0.17% | 0.49963 | 0.50339 | 0.49027 | 4,112.00 |
| Jul 11 2024 | 0.49963 | -0.0074 | -1.46% | 0.50703 | 0.51995 | 0.49963 | 5,454.00 |
| Jul 10 2024 | 0.50703 | 0.00378 | 0.75% | 0.50325 | 0.5156 | 0.50212 | 2,042.00 |
| Jul 09 2024 | 0.50325 | 0.00644 | 1.30% | 0.46847 | 0.5049 | 0.46847 | 17,344.00 |
| Jul 08 2024 | 0.49681 | 0.02834 | 6.05% | 0.460 | 0.49681 | 0.45114 | 8,029.00 |
| Jul 07 2024 | 0.46847 | -0.03118 | -6.24% | 0.49965 | 0.49965 | 0.46847 | 12,946.00 |
| Jul 06 2024 | 0.49965 | 0.05489 | 12.34% | 0.49534 | 0.50319 | 0.46785 | 11,397.00 |
| Jul 05 2024 | 0.44476 | -0.04924 | -9.97% | 0.490 | 0.49145 | 0.43685 | 15,239.00 |
| Jul 04 2024 | 0.494 | -0.06948 | -12.33% | 0.58475 | 0.58475 | 0.49145 | 24,463.00 |
| Jul 03 2024 | 0.56348 | -0.02127 | -3.64% | 0.58153 | 0.58153 | 0.55643 | 16,630.00 |
| Jul 02 2024 | 0.58475 | 0.00164 | 0.28% | 0.58475 | 0.58475 | 0.58475 | 0.00 |
| Jul 01 2024 | 0.58311 | -0.00164 | -0.28% | 0.58078 | 0.59539 | 0.57126 | 15,959.00 |
| Jun 30 2024 | 0.58475 | 0.02087 | 3.70% | 0.56388 | 0.58475 | 0.55698 | 32,475.00 |
| Jun 29 2024 | 0.56388 | -0.00853 | -1.49% | 0.58078 | 0.58591 | 0.56167 | 18,123.00 |
| Jun 28 2024 | 0.57241 | -0.00837 | -1.44% | 0.58078 | 0.60583 | 0.57241 | 108,125.00 |
| Jun 27 2024 | 0.58078 | 0.00378 | 0.66% | 0.577 | 0.58729 | 0.56339 | 41,838.00 |
| Jun 26 2024 | 0.577 | -0.02328 | -3.88% | 0.59798 | 0.59798 | 0.57551 | 24,777.00 |
| Jun 25 2024 | 0.60028 | 0.02122 | 3.66% | 0.57486 | 0.60028 | 0.57486 | 10,850.00 |
| Jun 24 2024 | 0.57906 | 0.0042 | 0.73% | 0.57486 | 0.58221 | 0.5475 | 22,066.00 |
| Jun 23 2024 | 0.57486 | -0.00761 | -1.31% | 0.58247 | 0.59575 | 0.57486 | 4,543.00 |
| Jun 22 2024 | 0.58247 | -0.00661 | -1.12% | 0.58978 | 0.59214 | 0.58155 | 8,158.00 |
| Jun 21 2024 | 0.58908 | -0.0087 | -1.46% | 0.58394 | 0.58908 | 0.58394 | 33.00 |
| Jun 20 2024 | 0.59778 | 0.01675 | 2.88% | 0.55633 | 0.62099 | 0.55633 | 43,967.00 |
| Jun 19 2024 | 0.58103 | 0.0247 | 4.44% | 0.55633 | 0.58345 | 0.55633 | 34,710.00 |
| Jun 18 2024 | 0.55633 | -0.07042 | -11.24% | 0.62666 | 0.62666 | 0.53299 | 171,643.00 |
| Jun 17 2024 | 0.62675 | -0.04945 | -7.31% | 0.66337 | 0.66337 | 0.6265 | 1,349.00 |
| Jun 16 2024 | 0.6762 | 0.00722 | 1.08% | 0.66898 | 0.68071 | 0.66898 | 11,822.00 |
| Jun 15 2024 | 0.66898 | 0.01004 | 1.52% | 0.65894 | 0.68143 | 0.65894 | 15,008.00 |
| Jun 14 2024 | 0.65894 | -0.03973 | -5.69% | 0.721 | 0.721 | 0.64874 | 63,162.00 |
| Jun 13 2024 | 0.69867 | -0.02233 | -3.10% | 0.721 | 0.721 | 0.69042 | 15,142.00 |
| Jun 12 2024 | 0.721 | 0.02777 | 4.01% | 0.69323 | 0.732 | 0.680 | 21,100.00 |
| Jun 11 2024 | 0.69323 | -0.03561 | -4.89% | 0.72884 | 0.72884 | 0.68755 | 25,325.00 |
| Jun 10 2024 | 0.72884 | -0.01743 | -2.34% | 0.740 | 0.74825 | 0.72156 | 1,268.00 |
| Jun 09 2024 | 0.74627 | 0.00188 | 0.25% | 0.74439 | 0.74913 | 0.73644 | 15,705.00 |
| Jun 08 2024 | 0.74439 | -0.04636 | -5.86% | 0.79075 | 0.79161 | 0.73173 | 11,423.00 |
| Jun 07 2024 | 0.79075 | -0.0455 | -5.44% | 0.83625 | 0.86995 | 0.72333 | 292,653.00 |
| Jun 06 2024 | 0.83625 | -0.02417 | -2.81% | 0.80189 | 0.85482 | 0.80189 | 12,735.00 |
| Jun 05 2024 | 0.86042 | 0.02314 | 2.76% | 0.81811 | 0.86697 | 0.81408 | 37,496.00 |
| Jun 04 2024 | 0.83728 | 0.03539 | 4.41% | 0.80189 | 0.83892 | 0.79077 | 49,787.00 |
| Jun 03 2024 | 0.80189 | -0.00755 | -0.93% | 0.80944 | 0.83639 | 0.80189 | 27,307.00 |
| Jun 02 2024 | 0.80944 | -0.01931 | -2.33% | 0.82875 | 0.82974 | 0.80507 | 16,958.00 |
| Jun 01 2024 | 0.82875 | 0.02454 | 3.05% | 0.80421 | 0.82875 | 0.80018 | 10,456.00 |
| May 31 2024 | 0.80421 | -0.0139 | -1.70% | 0.81811 | 0.8231 | 0.79254 | 25,599.00 |
| May 30 2024 | 0.81811 | -0.01889 | -2.26% | 0.87715 | 0.87715 | 0.80709 | 30,298.00 |
| May 29 2024 | 0.837 | -0.01729 | -2.02% | 0.87715 | 0.87715 | 0.837 | 9,755.00 |
| May 28 2024 | 0.85429 | -0.02333 | -2.66% | 0.87715 | 0.87715 | 0.84403 | 2,203.00 |
| May 27 2024 | 0.87762 | 0.02555 | 3.00% | 0.84563 | 0.89023 | 0.836 | 63,242.00 |
| May 26 2024 | 0.85207 | -0.01513 | -1.74% | 0.87478 | 0.88382 | 0.83956 | 45,894.00 |
| May 25 2024 | 0.8672 | 0.0009 | 0.10% | 0.8663 | 0.88051 | 0.8543 | 31,366.00 |
| May 24 2024 | 0.8663 | 0.0215 | 2.54% | 0.8517 | 0.86713 | 0.83284 | 25,449.00 |
| May 23 2024 | 0.8448 | -0.03358 | -3.82% | 0.87682 | 0.87682 | 0.810 | 58,021.00 |
| May 22 2024 | 0.87838 | 0.00156 | 0.18% | 0.87682 | 0.87838 | 0.87682 | 183.00 |
| May 21 2024 | 0.87682 | 0.00777 | 0.89% | 0.86898 | 0.89134 | 0.85745 | 261,167.00 |
| May 20 2024 | 0.86905 | 0.07015 | 8.78% | 0.79587 | 0.87382 | 0.79351 | 91,620.00 |
| May 19 2024 | 0.7989 | -0.02468 | -3.00% | 0.7815 | 0.83543 | 0.7815 | 13,505.00 |
| May 18 2024 | 0.82358 | -0.00715 | -0.86% | 0.7815 | 0.8256 | 0.7815 | 1,529.00 |
| May 17 2024 | 0.83073 | 0.04923 | 6.30% | 0.7815 | 0.83259 | 0.7815 | 21,025.00 |
| May 16 2024 | 0.7815 | -0.00621 | -0.79% | 0.78612 | 0.81558 | 0.77853 | 22,767.00 |
| May 15 2024 | 0.78771 | 0.03613 | 4.81% | 0.75158 | 0.79962 | 0.74613 | 33,911.00 |
| May 14 2024 | 0.75158 | -0.03361 | -4.28% | 0.78518 | 0.7865 | 0.74392 | 38,160.00 |
| May 13 2024 | 0.78519 | -0.00141 | -0.18% | 0.75617 | 0.80091 | 0.749 | 41,433.00 |
| May 12 2024 | 0.7866 | -0.01568 | -1.95% | 0.8377 | 0.8377 | 0.7866 | 95.00 |
| May 11 2024 | 0.80228 | -0.04902 | -5.76% | 0.8377 | 0.8377 | 0.79135 | 1,149.00 |
| May 10 2024 | 0.8513 | 0.0136 | 1.62% | 0.8377 | 0.8513 | 0.8377 | 6.00 |
| May 09 2024 | 0.8377 | 0.00586 | 0.70% | 0.83329 | 0.84462 | 0.80001 | 15,302.00 |
| May 08 2024 | 0.83184 | -0.00218 | -0.26% | 0.83329 | 0.8528 | 0.79701 | 36,795.00 |
| May 07 2024 | 0.83402 | 0.00073 | 0.09% | 0.83329 | 0.83402 | 0.8069 | 9,404.00 |
| May 06 2024 | 0.83329 | -0.01174 | -1.39% | 0.84313 | 0.86975 | 0.81938 | 55,594.00 |
| May 05 2024 | 0.84503 | 0.00077 | 0.09% | 0.83704 | 0.85707 | 0.82212 | 29,039.00 |
| May 04 2024 | 0.84426 | 0.0018 | 0.21% | 0.83704 | 0.84648 | 0.83586 | 73.00 |
| May 03 2024 | 0.84246 | 0.04749 | 5.97% | 0.78937 | 0.85249 | 0.78822 | 24,134.00 |
| May 02 2024 | 0.79497 | 0.01617 | 2.08% | 0.78937 | 0.79497 | 0.77386 | 4,106.00 |
| May 01 2024 | 0.7788 | -0.01057 | -1.34% | 0.78937 | 0.79018 | 0.77331 | 4,849.00 |
| Apr 30 2024 | 0.78937 | -0.02421 | -2.98% | 0.8367 | 0.84822 | 0.75661 | 68,070.00 |
| Apr 29 2024 | 0.81358 | -0.02312 | -2.76% | 0.86766 | 0.87285 | 0.80145 | 9,136.00 |
| Apr 28 2024 | 0.8367 | -0.00118 | -0.14% | 0.84257 | 0.86609 | 0.8367 | 32,566.00 |
| Apr 27 2024 | 0.83788 | -0.00469 | -0.56% | 0.84257 | 0.84257 | 0.80942 | 11,640.00 |
| Apr 26 2024 | 0.84257 | -0.02518 | -2.90% | 0.86766 | 0.86789 | 0.83771 | 31,550.00 |
| Apr 25 2024 | 0.86775 | -0.02419 | -2.71% | 0.86766 | 0.88732 | 0.85203 | 22,273.00 |
| Apr 24 2024 | 0.89194 | -0.0134 | -1.48% | 0.88877 | 0.965 | 0.88877 | 55,665.00 |
