Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HFTEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 0.289782 | -0.007189 | -2.42% | 0.297201 | 0.302376 | 0.287482 | 47,717.00 |
| May 06 2024 | 0.296971 | -0.008806 | -2.88% | 0.286915 | 0.316152 | 0.262309 | 77,632.00 |
| May 05 2024 | 0.305776 | 0.012583 | 4.29% | 0.293763 | 0.319468 | 0.287929 | 91,760.00 |
| May 04 2024 | 0.293193 | 0.005315 | 1.85% | 0.287758 | 0.296786 | 0.284644 | 83,257.00 |
| May 03 2024 | 0.287879 | 0.008855 | 3.17% | 0.278407 | 0.299376 | 0.273604 | 86,015.00 |
| May 02 2024 | 0.279024 | 0.010819 | 4.03% | 0.268152 | 0.284456 | 0.260707 | 75,712.00 |
| May 01 2024 | 0.268205 | 0.006742 | 2.58% | 0.260356 | 0.269966 | 0.244155 | 208,296.00 |
| Apr 30 2024 | 0.261463 | -0.00412 | -1.55% | 0.265477 | 0.267249 | 0.240787 | 150,752.00 |
| Apr 29 2024 | 0.265583 | -0.003412 | -1.27% | 0.286915 | 0.297843 | 0.115684 | 278,238.00 |
| Apr 28 2024 | 0.268995 | -0.007559 | -2.73% | 0.2757 | 0.28339 | 0.267836 | 84,806.00 |
| Apr 27 2024 | 0.276554 | 0.001407 | 0.51% | 0.276126 | 0.280628 | 0.266888 | 156,249.00 |
| Apr 26 2024 | 0.275148 | -0.014117 | -4.88% | 0.289353 | 0.28949 | 0.272684 | 73,092.00 |
| Apr 25 2024 | 0.289265 | -0.000539 | -0.19% | 0.289674 | 0.297884 | 0.280054 | 123,687.00 |
| Apr 24 2024 | 0.289803 | -0.01293 | -4.27% | 0.303547 | 0.315541 | 0.286446 | 200,249.00 |
| Apr 23 2024 | 0.302733 | -0.001749 | -0.57% | 0.3041 | 0.307601 | 0.295882 | 108,066.00 |
| Apr 22 2024 | 0.304482 | 0.006343 | 2.13% | 0.286915 | 0.307894 | 0.114977 | 106,682.00 |
| Apr 21 2024 | 0.298139 | -0.008214 | -2.68% | 0.305608 | 0.310252 | 0.29153 | 113,227.00 |
| Apr 20 2024 | 0.306353 | 0.016325 | 5.63% | 0.288337 | 0.311431 | 0.284156 | 184,804.00 |
| Apr 19 2024 | 0.290028 | 0.002294 | 0.80% | 0.286915 | 0.297843 | 0.262309 | 166,673.00 |
| Apr 18 2024 | 0.287734 | 0.006881 | 2.45% | 0.281141 | 0.290396 | 0.271099 | 346,230.00 |
| Apr 17 2024 | 0.280852 | -0.005969 | -2.08% | 0.286161 | 0.291327 | 0.269592 | 346,224.00 |
| Apr 16 2024 | 0.286821 | 0.003827 | 1.35% | 0.283851 | 0.290947 | 0.271743 | 301,761.00 |
| Apr 15 2024 | 0.282994 | -0.012704 | -4.30% | 0.391918 | 0.404231 | 0.270225 | 536,105.00 |
| Apr 14 2024 | 0.295698 | 0.01945 | 7.04% | 0.271825 | 0.299169 | 0.258265 | 562,942.00 |
| Apr 13 2024 | 0.276248 | -0.041441 | -13.04% | 0.318686 | 0.323352 | 0.232002 | 938,286.00 |
| Apr 12 2024 | 0.317689 | -0.057228 | -15.26% | 0.37527 | 0.388082 | 0.294232 | 755,132.00 |
| Apr 11 2024 | 0.374917 | -0.020379 | -5.16% | 0.394548 | 0.398475 | 0.368687 | 111,179.00 |
| Apr 10 2024 | 0.395296 | 0.003036 | 0.77% | 0.391918 | 0.404231 | 0.378695 | 587,942.00 |
| Apr 09 2024 | 0.39226 | -0.021556 | -5.21% | 0.413935 | 0.423841 | 0.390132 | 470,522.00 |
| Apr 08 2024 | 0.413816 | 0.020825 | 5.30% | 0.391546 | 0.419539 | 0.363348 | 362,867.00 |
| Apr 07 2024 | 0.392991 | 0.017781 | 4.74% | 0.37521 | 0.3954 | 0.37521 | 223,555.00 |
| Apr 06 2024 | 0.37521 | 0.002326 | 0.62% | 0.370308 | 0.380454 | 0.370229 | 135,757.00 |
| Apr 05 2024 | 0.372884 | -0.017613 | -4.51% | 0.391546 | 0.393406 | 0.363348 | 247,314.00 |
| Apr 04 2024 | 0.390496 | -0.012194 | -3.03% | 0.400589 | 0.407412 | 0.379477 | 289,695.00 |
| Apr 03 2024 | 0.40269 | 0.020423 | 5.34% | 0.379003 | 0.413322 | 0.366416 | 614,013.00 |
| Apr 02 2024 | 0.382267 | -0.027331 | -6.67% | 0.407537 | 0.410563 | 0.368989 | 326,339.00 |
| Apr 01 2024 | 0.409598 | -0.015217 | -3.58% | 0.390807 | 0.42323 | 0.383252 | 427,709.00 |
| Mar 31 2024 | 0.424815 | 0.016449 | 4.03% | 0.409663 | 0.433103 | 0.407184 | 110,238.00 |
| Mar 30 2024 | 0.408367 | -0.014174 | -3.35% | 0.424761 | 0.42964 | 0.406144 | 226,229.00 |
| Mar 29 2024 | 0.42254 | -0.005902 | -1.38% | 0.427699 | 0.431669 | 0.414644 | 200,063.00 |
| Mar 28 2024 | 0.428442 | 0.015635 | 3.79% | 0.416088 | 0.432299 | 0.403853 | 233,957.00 |
| Mar 27 2024 | 0.412807 | -0.019331 | -4.47% | 0.429682 | 0.438633 | 0.409215 | 178,643.00 |
| Mar 26 2024 | 0.432139 | 0.018574 | 4.49% | 0.414255 | 0.432872 | 0.41406 | 201,541.00 |
| Mar 25 2024 | 0.413565 | 0.001526 | 0.37% | 0.390807 | 0.429258 | 0.383252 | 330,337.00 |
| Mar 24 2024 | 0.412039 | 0.01668 | 4.22% | 0.394416 | 0.415627 | 0.386206 | 47,954.00 |
| Mar 23 2024 | 0.395359 | 0.001297 | 0.33% | 0.395328 | 0.405386 | 0.391242 | 283,476.00 |
| Mar 22 2024 | 0.394062 | -0.008705 | -2.16% | 0.405042 | 0.412402 | 0.384175 | 215,544.00 |
| Mar 21 2024 | 0.402767 | 0.001514 | 0.38% | 0.39693 | 0.411034 | 0.390772 | 305,950.00 |
| Mar 20 2024 | 0.401253 | 0.032925 | 8.94% | 0.367677 | 0.408371 | 0.350147 | 319,132.00 |
| Mar 19 2024 | 0.368329 | -0.002967 | -0.80% | 0.37271 | 0.388427 | 0.333817 | 530,774.00 |
| Mar 18 2024 | 0.371296 | -0.026952 | -6.77% | 0.390807 | 0.403809 | 0.151261 | 575,743.00 |
| Mar 17 2024 | 0.398248 | 0.008333 | 2.14% | 0.390807 | 0.406618 | 0.372071 | 294,904.00 |
| Mar 16 2024 | 0.389915 | -0.048068 | -10.97% | 0.436318 | 0.448465 | 0.377465 | 508,408.00 |
| Mar 15 2024 | 0.437983 | -0.015794 | -3.48% | 0.475446 | 0.499877 | 0.390743 | 1,112,340.00 |
| Mar 14 2024 | 0.453776 | -0.018106 | -3.84% | 0.475446 | 0.499877 | 0.435544 | 518,362.00 |
| Mar 13 2024 | 0.471882 | 0.000175 | 0.04% | 0.469326 | 0.489064 | 0.450634 | 1,001,005.00 |
| Mar 12 2024 | 0.471707 | 0.018512 | 4.08% | 0.453602 | 0.476248 | 0.436696 | 681,763.00 |
| Mar 11 2024 | 0.453195 | -0.006287 | -1.37% | 0.447779 | 0.483538 | 0.432157 | 985,121.00 |
| Mar 10 2024 | 0.459482 | 0.016447 | 3.71% | 0.44492 | 0.466198 | 0.426819 | 533,795.00 |
| Mar 09 2024 | 0.443035 | 0.003901 | 0.89% | 0.439974 | 0.471556 | 0.439139 | 247,960.00 |
| Mar 08 2024 | 0.439134 | -0.01007 | -2.24% | 0.447779 | 0.45498 | 0.410033 | 358,051.00 |
| Mar 07 2024 | 0.449204 | 0.029271 | 6.97% | 0.419589 | 0.453599 | 0.416188 | 479,531.00 |
| Mar 06 2024 | 0.419933 | 0.017243 | 4.28% | 0.397006 | 0.425255 | 0.378628 | 461,705.00 |
| Mar 05 2024 | 0.40269 | -0.035253 | -8.05% | 0.436085 | 0.440734 | 0.337906 | 852,088.00 |
| Mar 04 2024 | 0.437943 | -0.031505 | -6.71% | 0.370589 | 0.463618 | 0.370589 | 1,055,621.00 |
| Mar 03 2024 | 0.469448 | 0.021305 | 4.75% | 0.443096 | 0.499283 | 0.407159 | 1,254,601.00 |
| Mar 02 2024 | 0.448143 | 0.030676 | 7.35% | 0.416403 | 0.448143 | 0.416403 | 631,553.00 |
| Mar 01 2024 | 0.417466 | 0.025398 | 6.48% | 0.391007 | 0.422836 | 0.387467 | 916,965.00 |
| Feb 29 2024 | 0.392068 | 0.017295 | 4.61% | 0.370589 | 0.431615 | 0.370589 | 824,968.00 |
| Feb 28 2024 | 0.374773 | -0.007622 | -1.99% | 0.383666 | 0.392767 | 0.35204 | 632,455.00 |
| Feb 27 2024 | 0.382395 | -0.011723 | -2.97% | 0.398829 | 0.398829 | 0.370577 | 606,991.00 |
| Feb 26 2024 | 0.394118 | 0.020047 | 5.36% | 0.337319 | 0.399249 | 0.1899 | 809,554.00 |
| Feb 25 2024 | 0.374071 | 0.011199 | 3.09% | 0.362917 | 0.382993 | 0.34973 | 417,566.00 |
| Feb 24 2024 | 0.362871 | -0.007918 | -2.14% | 0.370517 | 0.391938 | 0.35377 | 645,247.00 |
| Feb 23 2024 | 0.370789 | 0.03167 | 9.34% | 0.340394 | 0.370789 | 0.33014 | 674,250.00 |
| Feb 22 2024 | 0.339119 | 0.014072 | 4.33% | 0.3239 | 0.354661 | 0.315729 | 563,390.00 |
| Feb 21 2024 | 0.325047 | -0.013676 | -4.04% | 0.337319 | 0.338486 | 0.314708 | 423,430.00 |
| Feb 20 2024 | 0.338723 | -0.017676 | -4.96% | 0.357145 | 0.357145 | 0.322356 | 304,484.00 |
| Feb 19 2024 | 0.356399 | 0.003604 | 1.02% | 0.288763 | 0.365561 | 0.279444 | 340,502.00 |
| Feb 18 2024 | 0.352795 | 0.018046 | 5.39% | 0.334142 | 0.35773 | 0.330072 | 151,027.00 |
| Feb 17 2024 | 0.334748 | -0.008296 | -2.42% | 0.341897 | 0.345576 | 0.324624 | 158,141.00 |
| Feb 16 2024 | 0.343044 | -0.004412 | -1.27% | 0.345207 | 0.354534 | 0.334942 | 322,787.00 |
| Feb 15 2024 | 0.347456 | 0.020242 | 6.19% | 0.327457 | 0.357398 | 0.325922 | 659,148.00 |
| Feb 14 2024 | 0.327214 | 0.007008 | 2.19% | 0.319196 | 0.329985 | 0.314926 | 221,055.00 |
| Feb 13 2024 | 0.320206 | 0.003891 | 1.23% | 0.31625 | 0.320558 | 0.309031 | 201,441.00 |
| Feb 12 2024 | 0.316316 | 0.010545 | 3.45% | 0.288763 | 0.317169 | 0.279444 | 113,080.00 |
| Feb 11 2024 | 0.305771 | 0.001722 | 0.57% | 0.303955 | 0.312611 | 0.302509 | 164,494.00 |
| Feb 10 2024 | 0.304049 | -0.000503 | -0.17% | 0.305126 | 0.313168 | 0.296183 | 92,297.00 |
| Feb 09 2024 | 0.304553 | 0.002562 | 0.85% | 0.301704 | 0.311134 | 0.30111 | 78,020.00 |
| Feb 08 2024 | 0.301991 | 0.001321 | 0.44% | 0.300633 | 0.306518 | 0.299908 | 98,380.00 |
