Register to chat with like-minded investors on our interactive forums.
FNSAEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 19.26 | -0.270 | -1.37% | 19.52 | 20.23 | 19.10 | 322.00 |
| Jul 17 2024 | 19.53 | -0.250 | -1.24% | 19.75 | 20.91 | 19.27 | 605.00 |
| Jul 16 2024 | 19.77 | -0.080 | -0.40% | 19.87 | 20.18 | 18.73 | 491.00 |
| Jul 15 2024 | 19.85 | 1.16 | 6.23% | 18.47 | 20.35 | 18.33 | 907.00 |
| Jul 14 2024 | 18.69 | -0.050 | -0.25% | 18.21 | 19.08 | 18.06 | 491.00 |
| Jul 13 2024 | 18.74 | 0.850 | 4.73% | 17.89 | 18.77 | 17.54 | 521.00 |
| Jul 12 2024 | 17.89 | -0.210 | -1.14% | 18.19 | 18.36 | 17.28 | 637.00 |
| Jul 11 2024 | 18.10 | -0.380 | -2.05% | 18.47 | 18.91 | 18.01 | 1,125.00 |
| Jul 10 2024 | 18.48 | 0.020 | 0.11% | 18.48 | 18.82 | 18.17 | 594.00 |
| Jul 09 2024 | 18.46 | 0.230 | 1.26% | 18.19 | 18.92 | 18.04 | 1,198.00 |
| Jul 08 2024 | 18.23 | 0.690 | 3.94% | 20.14 | 20.18 | 17.63 | 1,451.00 |
| Jul 07 2024 | 17.53 | -1.64 | -8.58% | 19.22 | 19.69 | 17.53 | 466.00 |
| Jul 06 2024 | 19.18 | 1.63 | 9.32% | 17.63 | 19.46 | 17.61 | 546.00 |
| Jul 05 2024 | 17.54 | -0.130 | -0.76% | 17.61 | 17.86 | 15.98 | 819.00 |
| Jul 04 2024 | 17.68 | -1.45 | -7.56% | 19.09 | 19.29 | 17.62 | 599.00 |
| Jul 03 2024 | 19.13 | -0.840 | -4.23% | 19.93 | 19.97 | 19.03 | 760.00 |
| Jul 02 2024 | 19.97 | -0.220 | -1.10% | 20.14 | 20.18 | 19.69 | 1,076.00 |
| Jul 01 2024 | 20.19 | -0.210 | -1.05% | 20.44 | 20.53 | 8.27 | 1,045.00 |
| Jun 30 2024 | 20.41 | 0.130 | 0.64% | 20.26 | 20.57 | 19.89 | 238.00 |
| Jun 29 2024 | 20.28 | -0.260 | -1.27% | 20.68 | 20.78 | 20.24 | 350.00 |
| Jun 28 2024 | 20.54 | -0.330 | -1.60% | 20.88 | 20.99 | 20.42 | 445.00 |
| Jun 27 2024 | 20.87 | 0.190 | 0.94% | 20.67 | 21.10 | 20.17 | 478.00 |
| Jun 26 2024 | 20.68 | -0.250 | -1.18% | 20.44 | 21.11 | 19.32 | 781.00 |
| Jun 25 2024 | 20.92 | 0.910 | 4.56% | 19.98 | 21.09 | 19.98 | 487.00 |
| Jun 24 2024 | 20.01 | -0.400 | -1.96% | 20.44 | 20.53 | 19.30 | 658.00 |
| Jun 23 2024 | 20.41 | -0.290 | -1.39% | 20.68 | 20.84 | 20.40 | 519.00 |
| Jun 22 2024 | 20.70 | 0.100 | 0.49% | 20.76 | 20.98 | 20.48 | 553.00 |
| Jun 21 2024 | 20.60 | 0.390 | 1.94% | 20.20 | 21.09 | 20.16 | 509.00 |
| Jun 20 2024 | 20.20 | -0.750 | -3.56% | 21.11 | 21.81 | 20.20 | 481.00 |
| Jun 19 2024 | 20.95 | -0.380 | -1.79% | 21.41 | 22.10 | 20.93 | 454.00 |
| Jun 18 2024 | 21.33 | -0.360 | -1.65% | 21.49 | 21.63 | 20.21 | 597.00 |
| Jun 17 2024 | 21.69 | -1.84 | -7.84% | 28.64 | 28.75 | 21.33 | 895.00 |
| Jun 16 2024 | 23.53 | 0.400 | 1.73% | 23.13 | 23.90 | 23.06 | 319.00 |
| Jun 15 2024 | 23.13 | -0.040 | -0.18% | 23.16 | 23.32 | 23.03 | 436.00 |
| Jun 14 2024 | 23.17 | -0.360 | -1.55% | 23.54 | 24.06 | 22.94 | 477.00 |
| Jun 13 2024 | 23.54 | -1.49 | -5.94% | 25.04 | 25.04 | 23.26 | 581.00 |
| Jun 12 2024 | 25.03 | 0.460 | 1.89% | 24.56 | 25.63 | 24.08 | 373.00 |
| Jun 11 2024 | 24.56 | -1.34 | -5.17% | 25.69 | 25.87 | 24.05 | 402.00 |
| Jun 10 2024 | 25.90 | 0.520 | 2.05% | 28.64 | 28.75 | 25.11 | 743.00 |
| Jun 09 2024 | 25.38 | -0.650 | -2.49% | 25.88 | 26.07 | 25.21 | 235.00 |
| Jun 08 2024 | 26.03 | -0.300 | -1.12% | 26.30 | 27.11 | 25.87 | 284.00 |
| Jun 07 2024 | 26.33 | -0.950 | -3.47% | 27.29 | 28.42 | 25.96 | 425.00 |
| Jun 06 2024 | 27.27 | -0.390 | -1.39% | 27.67 | 27.86 | 26.89 | 369.00 |
| Jun 05 2024 | 27.66 | -0.450 | -1.61% | 28.64 | 28.75 | 10.04 | 728.00 |
| Jun 04 2024 | 28.11 | -0.630 | -2.18% | 28.64 | 28.75 | 27.18 | 309.00 |
| Jun 03 2024 | 28.74 | -0.010 | -0.03% | 28.94 | 32.12 | 28.54 | 958.00 |
| Jun 02 2024 | 28.74 | 0.970 | 3.49% | 27.79 | 28.84 | 27.78 | 700.00 |
| Jun 01 2024 | 27.77 | 1.15 | 4.30% | 26.61 | 28.09 | 26.60 | 731.00 |
| May 31 2024 | 26.63 | 1.15 | 4.50% | 25.48 | 27.33 | 25.48 | 505.00 |
| May 30 2024 | 25.48 | 0.030 | 0.11% | 25.54 | 25.91 | 24.93 | 647.00 |
| May 29 2024 | 25.45 | 0.510 | 2.03% | 24.93 | 25.49 | 24.77 | 702.00 |
| May 28 2024 | 24.95 | 0.260 | 1.07% | 24.71 | 25.47 | 24.01 | 1,371.00 |
| May 27 2024 | 24.68 | 0.440 | 1.80% | 23.07 | 24.88 | 8.74 | 1,100.00 |
| May 26 2024 | 24.25 | 0.00 | -0.01% | 24.28 | 24.38 | 23.94 | 732.00 |
| May 25 2024 | 24.25 | 0.460 | 1.95% | 23.77 | 24.60 | 23.70 | 1,233.00 |
| May 24 2024 | 23.79 | -0.140 | -0.57% | 23.83 | 24.45 | 23.30 | 1,389.00 |
| May 23 2024 | 23.92 | -0.270 | -1.11% | 24.24 | 24.53 | 23.07 | 1,067.00 |
| May 22 2024 | 24.19 | 0.490 | 2.06% | 23.69 | 24.34 | 23.69 | 991.00 |
| May 21 2024 | 23.70 | -0.430 | -1.78% | 24.12 | 24.31 | 23.38 | 536.00 |
| May 20 2024 | 24.13 | 1.29 | 5.67% | 23.07 | 24.52 | 8.74 | 976.00 |
| May 19 2024 | 22.84 | -0.510 | -2.19% | 23.31 | 23.76 | 22.77 | 543.00 |
| May 18 2024 | 23.35 | 0.160 | 0.70% | 23.20 | 23.55 | 23.02 | 472.00 |
| May 17 2024 | 23.19 | 0.710 | 3.16% | 22.49 | 23.21 | 22.21 | 519.00 |
| May 16 2024 | 22.48 | 0.110 | 0.50% | 22.66 | 22.81 | 21.88 | 473.00 |
| May 15 2024 | 22.36 | 0.880 | 4.08% | 21.50 | 22.68 | 21.36 | 701.00 |
| May 14 2024 | 21.49 | -0.230 | -1.05% | 21.97 | 22.03 | 21.27 | 646.00 |
| May 13 2024 | 21.72 | -0.310 | -1.41% | 23.07 | 23.25 | 8.84 | 1,582.00 |
| May 12 2024 | 22.03 | 0.020 | 0.09% | 22.02 | 22.29 | 21.64 | 444.00 |
| May 11 2024 | 22.01 | -0.240 | -1.06% | 22.19 | 22.35 | 21.96 | 556.00 |
| May 10 2024 | 22.24 | -1.14 | -4.87% | 23.39 | 23.39 | 22.04 | 619.00 |
| May 09 2024 | 23.38 | 0.600 | 2.64% | 22.89 | 23.46 | 22.46 | 552.00 |
| May 08 2024 | 22.78 | -0.310 | -1.33% | 23.07 | 23.40 | 22.66 | 673.00 |
| May 07 2024 | 23.08 | -0.690 | -2.88% | 23.78 | 24.11 | 23.04 | 465.00 |
| May 06 2024 | 23.77 | -0.250 | -1.03% | 24.94 | 25.40 | 23.61 | 1,443.00 |
| May 05 2024 | 24.02 | -0.380 | -1.55% | 24.44 | 24.57 | 23.73 | 403.00 |
| May 04 2024 | 24.39 | -0.070 | -0.29% | 24.16 | 24.68 | 23.97 | 487.00 |
| May 03 2024 | 24.46 | 1.12 | 4.81% | 23.12 | 24.62 | 23.01 | 576.00 |
| May 02 2024 | 23.34 | 0.040 | 0.18% | 23.36 | 23.74 | 22.68 | 598.00 |
| May 01 2024 | 23.30 | -0.260 | -1.11% | 23.53 | 23.58 | 22.14 | 661.00 |
| Apr 30 2024 | 23.56 | -1.32 | -5.32% | 24.82 | 26.09 | 22.70 | 650.00 |
| Apr 29 2024 | 24.89 | -0.780 | -3.03% | 24.94 | 25.40 | 10.15 | 1,669.00 |
| Apr 28 2024 | 25.66 | 0.320 | 1.27% | 25.33 | 26.35 | 25.20 | 535.00 |
| Apr 27 2024 | 25.34 | 0.060 | 0.25% | 25.26 | 25.60 | 24.65 | 866.00 |
| Apr 26 2024 | 25.28 | -0.460 | -1.77% | 25.81 | 25.84 | 24.79 | 588.00 |
| Apr 25 2024 | 25.73 | -0.130 | -0.49% | 26.62 | 26.63 | 25.03 | 473.00 |
| Apr 24 2024 | 25.86 | -1.62 | -5.90% | 27.43 | 27.67 | 25.73 | 565.00 |
| Apr 23 2024 | 27.48 | 0.720 | 2.69% | 27.40 | 27.68 | 26.62 | 448.00 |
| Apr 22 2024 | 26.76 | 0.390 | 1.47% | 24.94 | 27.04 | 10.15 | 1,520.00 |
| Apr 21 2024 | 26.37 | -0.430 | -1.62% | 26.73 | 27.10 | 25.84 | 490.00 |
| Apr 20 2024 | 26.81 | 1.78 | 7.10% | 24.71 | 26.82 | 24.51 | 489.00 |
