Register to chat with like-minded investors on our interactive forums.
FXSEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21 2024 | 2.36 | -0.020 | -0.84% | 2.38 | 2.38 | 2.24 | 1,497.00 |
| Jul 20 2024 | 2.38 | 0.130 | 5.78% | 2.31 | 2.42 | 2.31 | 4,367.00 |
| Jul 19 2024 | 2.25 | -0.060 | -2.60% | 2.31 | 2.31 | 2.25 | 1,474.00 |
| Jul 18 2024 | 2.31 | -0.060 | -2.53% | 2.37 | 2.39 | 2.25 | 11,488.00 |
| Jul 17 2024 | 2.37 | 0.00 | 0.00% | 2.37 | 2.37 | 2.29 | 5,021.00 |
| Jul 16 2024 | 2.37 | 0.040 | 1.72% | 2.37 | 2.37 | 2.37 | 0.00 |
| Jul 15 2024 | 2.33 | 0.170 | 7.87% | 2.18 | 2.36 | 2.18 | 41,508.00 |
| Jul 14 2024 | 2.16 | -0.040 | -1.82% | 2.18 | 2.21 | 2.08 | 17,124.00 |
| Jul 13 2024 | 2.20 | 0.030 | 1.38% | 2.18 | 2.21 | 2.18 | 195.00 |
| Jul 12 2024 | 2.17 | -0.010 | -0.46% | 2.18 | 2.18 | 2.12 | 1,163.00 |
| Jul 11 2024 | 2.18 | -0.020 | -0.91% | 2.20 | 2.29 | 2.16 | 4,508.00 |
| Jul 10 2024 | 2.20 | -0.080 | -3.51% | 2.28 | 2.28 | 2.17 | 4,121.00 |
| Jul 09 2024 | 2.28 | 0.100 | 4.59% | 2.18 | 2.30 | 2.17 | 3,964.00 |
| Jul 08 2024 | 2.18 | 0.00 | 0.00% | 2.15 | 2.18 | 2.07 | 2,552.00 |
| Jul 07 2024 | 2.18 | -0.150 | -6.44% | 2.33 | 2.33 | 2.17 | 3,109.00 |
| Jul 06 2024 | 2.33 | 0.270 | 13.11% | 2.24 | 2.33 | 2.22 | 13,217.00 |
| Jul 05 2024 | 2.06 | -0.180 | -8.04% | 2.24 | 2.24 | 1.97 | 12,462.00 |
| Jul 04 2024 | 2.24 | -0.200 | -8.20% | 2.87 | 2.87 | 2.24 | 4,960.00 |
| Jul 03 2024 | 2.44 | -0.430 | -14.98% | 2.69 | 2.70 | 2.40 | 19,978.00 |
| Jul 02 2024 | 2.87 | 0.120 | 4.36% | 2.87 | 2.87 | 2.87 | 0.00 |
| Jul 01 2024 | 2.75 | -0.120 | -4.18% | 2.87 | 2.88 | 2.75 | 6,762.00 |
| Jun 30 2024 | 2.87 | 0.050 | 1.77% | 2.82 | 2.88 | 2.75 | 6,478.00 |
| Jun 29 2024 | 2.82 | 0.080 | 2.92% | 3.04 | 3.04 | 2.74 | 17,305.00 |
| Jun 28 2024 | 2.74 | -0.300 | -9.87% | 3.04 | 3.04 | 2.74 | 8,844.00 |
| Jun 27 2024 | 3.04 | 0.010 | 0.33% | 3.03 | 3.06 | 2.97 | 2,887.00 |
| Jun 26 2024 | 3.03 | -0.070 | -2.26% | 3.13 | 3.13 | 3.02 | 773.00 |
| Jun 25 2024 | 3.10 | 0.040 | 1.31% | 3.07 | 3.12 | 3.07 | 546.00 |
| Jun 24 2024 | 3.06 | 0.00 | 0.00% | 3.07 | 3.07 | 2.91 | 3,290.00 |
| Jun 23 2024 | 3.06 | -0.090 | -2.86% | 3.15 | 3.18 | 3.04 | 981.00 |
| Jun 22 2024 | 3.15 | -0.070 | -2.17% | 3.20 | 3.21 | 3.15 | 201.00 |
| Jun 21 2024 | 3.22 | 0.020 | 0.63% | 3.22 | 3.22 | 3.22 | 0.00 |
| Jun 20 2024 | 3.20 | 0.010 | 0.31% | 3.18 | 3.33 | 3.18 | 7,367.00 |
| Jun 19 2024 | 3.19 | 0.010 | 0.31% | 3.18 | 3.23 | 3.08 | 24,377.00 |
| Jun 18 2024 | 3.18 | -0.300 | -8.62% | 3.48 | 3.48 | 2.82 | 40,489.00 |
| Jun 17 2024 | 3.48 | 0.00 | 0.00% | 3.43 | 3.77 | 3.39 | 102,678.00 |
| Jun 16 2024 | 3.48 | 0.050 | 1.46% | 3.43 | 3.50 | 3.42 | 2,074.00 |
| Jun 15 2024 | 3.43 | 0.040 | 1.18% | 3.39 | 3.46 | 3.38 | 484.00 |
| Jun 14 2024 | 3.39 | -0.100 | -2.87% | 3.69 | 3.69 | 3.31 | 5,062.00 |
| Jun 13 2024 | 3.49 | -0.200 | -5.42% | 3.69 | 3.69 | 3.45 | 8,197.00 |
| Jun 12 2024 | 3.69 | 0.020 | 0.54% | 3.67 | 3.82 | 3.57 | 3,032.00 |
| Jun 11 2024 | 3.67 | -0.170 | -4.43% | 3.84 | 3.84 | 3.53 | 12,340.00 |
| Jun 10 2024 | 3.84 | -0.060 | -1.54% | 3.91 | 3.92 | 3.82 | 8,209.00 |
| Jun 09 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.96 | 3.84 | 8,290.00 |
| Jun 08 2024 | 3.90 | -0.320 | -7.58% | 4.22 | 4.36 | 3.88 | 3,821.00 |
| Jun 07 2024 | 4.22 | -0.060 | -1.40% | 4.28 | 4.84 | 3.90 | 73,835.00 |
| Jun 06 2024 | 4.28 | -0.070 | -1.61% | 4.26 | 4.33 | 4.22 | 1,915.00 |
| Jun 05 2024 | 4.35 | -0.020 | -0.46% | 4.26 | 4.43 | 4.21 | 16,262.00 |
| Jun 04 2024 | 4.37 | 0.110 | 2.58% | 4.26 | 4.37 | 4.21 | 11,046.00 |
| Jun 03 2024 | 4.26 | 0.020 | 0.47% | 4.24 | 4.46 | 4.24 | 5,735.00 |
| Jun 02 2024 | 4.24 | -0.210 | -4.72% | 4.45 | 4.52 | 4.23 | 4,610.00 |
| Jun 01 2024 | 4.45 | 0.110 | 2.53% | 4.35 | 4.54 | 4.20 | 12,806.00 |
| May 31 2024 | 4.34 | 0.130 | 3.09% | 4.21 | 4.59 | 4.12 | 30,831.00 |
| May 30 2024 | 4.21 | -0.100 | -2.32% | 4.32 | 4.39 | 4.19 | 4,441.00 |
| May 29 2024 | 4.31 | 0.220 | 5.38% | 4.32 | 4.35 | 4.12 | 7,044.00 |
| May 28 2024 | 4.09 | -0.230 | -5.32% | 4.32 | 4.32 | 4.02 | 3,122.00 |
| May 27 2024 | 4.32 | -0.040 | -0.92% | 4.30 | 4.41 | 4.26 | 6,751.00 |
| May 26 2024 | 4.36 | -0.060 | -1.36% | 4.42 | 4.42 | 4.30 | 1,080.00 |
| May 25 2024 | 4.42 | 0.090 | 2.08% | 4.33 | 4.73 | 4.33 | 33,920.00 |
| May 24 2024 | 4.33 | 0.200 | 4.84% | 4.13 | 4.40 | 4.12 | 11,460.00 |
| May 23 2024 | 4.13 | -0.190 | -4.40% | 4.32 | 4.32 | 3.97 | 9,438.00 |
| May 22 2024 | 4.32 | 0.00 | 0.00% | 4.32 | 4.32 | 4.32 | 0.00 |
| May 21 2024 | 4.32 | 0.080 | 1.89% | 4.23 | 4.37 | 4.21 | 30,654.00 |
| May 20 2024 | 4.24 | 0.420 | 10.99% | 3.82 | 4.24 | 3.82 | 14,531.00 |
| May 19 2024 | 3.82 | -0.150 | -3.78% | 3.82 | 4.01 | 3.82 | 6,645.00 |
| May 18 2024 | 3.97 | -0.030 | -0.75% | 3.82 | 3.97 | 3.82 | 350.00 |
| May 17 2024 | 4.00 | 0.160 | 4.17% | 3.82 | 4.00 | 3.82 | 4,138.00 |
| May 16 2024 | 3.84 | -0.060 | -1.54% | 3.90 | 3.96 | 3.77 | 6,051.00 |
| May 15 2024 | 3.90 | 0.180 | 4.84% | 3.72 | 3.93 | 3.69 | 3,298.00 |
| May 14 2024 | 3.72 | -0.120 | -3.13% | 3.84 | 3.85 | 3.70 | 3,733.00 |
| May 13 2024 | 3.84 | -0.330 | -7.91% | 3.80 | 3.90 | 3.65 | 7,629.00 |
| May 12 2024 | 4.17 | 0.100 | 2.46% | 4.17 | 4.17 | 4.17 | 0.00 |
| May 11 2024 | 4.07 | -0.110 | -2.63% | 4.17 | 4.17 | 4.04 | 19.00 |
| May 10 2024 | 4.18 | 0.010 | 0.24% | 4.17 | 4.18 | 4.13 | 220.00 |
| May 09 2024 | 4.17 | 0.260 | 6.65% | 3.97 | 4.26 | 3.89 | 20,824.00 |
| May 08 2024 | 3.91 | -0.060 | -1.51% | 3.97 | 3.97 | 3.77 | 2,617.00 |
| May 07 2024 | 3.97 | 0.00 | 0.00% | 3.97 | 3.97 | 3.90 | 933.00 |
| May 06 2024 | 3.97 | -0.150 | -3.64% | 4.13 | 4.18 | 3.97 | 2,128.00 |
| May 05 2024 | 4.12 | 0.030 | 0.73% | 4.09 | 4.14 | 3.96 | 1,275.00 |
| May 04 2024 | 4.09 | 0.00 | 0.00% | 4.09 | 4.10 | 4.09 | 31.00 |
| May 03 2024 | 4.09 | 0.140 | 3.54% | 3.92 | 4.11 | 3.82 | 12,583.00 |
| May 02 2024 | 3.95 | 0.100 | 2.60% | 3.92 | 3.96 | 3.91 | 207.00 |
| May 01 2024 | 3.85 | -0.070 | -1.79% | 3.92 | 3.92 | 3.85 | 66.00 |
| Apr 30 2024 | 3.92 | -0.130 | -3.21% | 4.15 | 4.15 | 3.75 | 7,337.00 |
| Apr 29 2024 | 4.05 | -0.100 | -2.41% | 4.52 | 4.54 | 4.05 | 2,290.00 |
| Apr 28 2024 | 4.15 | -0.090 | -2.12% | 4.16 | 4.32 | 4.15 | 1,172.00 |
| Apr 27 2024 | 4.24 | 0.080 | 1.92% | 4.16 | 4.24 | 4.03 | 1,264.00 |
| Apr 26 2024 | 4.16 | -0.020 | -0.48% | 4.71 | 4.71 | 4.10 | 2,945.00 |
| Apr 25 2024 | 4.18 | -0.140 | -3.24% | 4.71 | 4.71 | 4.14 | 2,839.00 |
| Apr 24 2024 | 4.32 | -0.450 | -9.43% | 4.52 | 4.62 | 4.32 | 13,526.00 |
| Apr 23 2024 | 4.77 | 0.060 | 1.27% | 4.74 | 4.77 | 4.74 | 27.00 |
