Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
INJEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 21.41 | -2.71 | -11.24% | 23.02 | 24.00 | 21.41 | 35,917.00 |
| May 07 2024 | 24.12 | 0.470 | 1.99% | 23.79 | 24.52 | 23.07 | 15,774.00 |
| May 06 2024 | 23.65 | 1.18 | 5.25% | 22.51 | 24.81 | 22.15 | 34,793.00 |
| May 05 2024 | 22.47 | -1.99 | -8.14% | 22.91 | 22.95 | 22.15 | 20,018.00 |
| May 04 2024 | 24.46 | 1.13 | 4.84% | 23.29 | 24.46 | 22.70 | 195.00 |
| May 03 2024 | 23.33 | 1.13 | 5.09% | 22.27 | 23.38 | 21.37 | 32,083.00 |
| May 02 2024 | 22.20 | 0.740 | 3.45% | 21.46 | 25.08 | 21.14 | 7,630.00 |
| May 01 2024 | 21.46 | -0.880 | -3.94% | 22.27 | 22.27 | 20.82 | 734.00 |
| Apr 30 2024 | 22.34 | -0.860 | -3.71% | 24.00 | 24.38 | 21.29 | 50,172.00 |
| Apr 29 2024 | 23.20 | -0.820 | -3.41% | 26.29 | 27.04 | 23.00 | 6,343.00 |
| Apr 28 2024 | 24.02 | -0.110 | -0.46% | 23.88 | 25.01 | 23.88 | 9,691.00 |
| Apr 27 2024 | 24.13 | 0.250 | 1.05% | 23.88 | 24.23 | 23.12 | 9,961.00 |
| Apr 26 2024 | 23.88 | -0.930 | -3.75% | 26.48 | 26.48 | 23.75 | 7,033.00 |
| Apr 25 2024 | 24.81 | -0.190 | -0.76% | 26.48 | 26.48 | 24.00 | 4,471.00 |
| Apr 24 2024 | 25.00 | -1.61 | -6.05% | 26.29 | 27.47 | 25.00 | 20,862.00 |
| Apr 23 2024 | 26.61 | -0.080 | -0.30% | 26.48 | 30.00 | 25.08 | 331.00 |
| Apr 22 2024 | 26.69 | 0.160 | 0.60% | 26.48 | 27.40 | 26.33 | 140.00 |
| Apr 21 2024 | 26.53 | -1.18 | -4.26% | 27.76 | 28.01 | 26.16 | 22,547.00 |
| Apr 20 2024 | 27.71 | 1.08 | 4.06% | 26.48 | 27.71 | 26.09 | 3,596.00 |
| Apr 19 2024 | 26.63 | 0.030 | 0.11% | 25.85 | 27.00 | 23.60 | 42,462.00 |
| Apr 18 2024 | 26.60 | 2.12 | 8.66% | 24.41 | 26.75 | 23.70 | 2,581.00 |
| Apr 17 2024 | 24.48 | 0.850 | 3.60% | 23.44 | 26.58 | 22.81 | 101,853.00 |
| Apr 16 2024 | 23.63 | 0.640 | 2.78% | 22.99 | 24.05 | 21.86 | 37,471.00 |
| Apr 15 2024 | 22.99 | -1.68 | -6.81% | 24.41 | 26.03 | 21.99 | 66,316.00 |
| Apr 14 2024 | 24.67 | 1.92 | 8.44% | 22.37 | 24.92 | 21.55 | 81,536.00 |
| Apr 13 2024 | 22.75 | -2.57 | -10.15% | 25.43 | 26.00 | 18.01 | 133,490.00 |
| Apr 12 2024 | 25.32 | -4.41 | -14.83% | 30.79 | 30.79 | 23.87 | 77,814.00 |
| Apr 11 2024 | 29.73 | -1.03 | -3.35% | 30.84 | 31.09 | 29.51 | 17,470.00 |
| Apr 10 2024 | 30.76 | -0.020 | -0.06% | 30.78 | 31.09 | 29.29 | 23,344.00 |
| Apr 09 2024 | 30.78 | -2.05 | -6.24% | 32.76 | 33.03 | 30.39 | 35,521.00 |
| Apr 08 2024 | 32.83 | 0.160 | 0.49% | 32.53 | 33.65 | 31.89 | 74,920.00 |
| Apr 07 2024 | 32.67 | 0.480 | 1.49% | 32.19 | 33.46 | 32.09 | 39,761.00 |
| Apr 06 2024 | 32.19 | 0.480 | 1.51% | 31.67 | 32.99 | 31.27 | 4,203.00 |
| Apr 05 2024 | 31.71 | 1.50 | 4.97% | 30.50 | 32.35 | 28.40 | 69,956.00 |
| Apr 04 2024 | 30.21 | -0.350 | -1.15% | 30.26 | 31.51 | 29.50 | 19,738.00 |
| Apr 03 2024 | 30.56 | 0.190 | 0.63% | 30.20 | 32.88 | 29.41 | 69,181.00 |
| Apr 02 2024 | 30.37 | -1.62 | -5.06% | 31.90 | 32.98 | 28.89 | 80,533.00 |
| Apr 01 2024 | 31.99 | -2.21 | -6.46% | 34.02 | 34.40 | 30.65 | 40,749.00 |
| Mar 31 2024 | 34.20 | 1.04 | 3.14% | 33.13 | 34.58 | 33.12 | 2,023.00 |
| Mar 30 2024 | 33.16 | -1.58 | -4.55% | 35.56 | 35.56 | 33.10 | 23,150.00 |
| Mar 29 2024 | 34.74 | -0.820 | -2.31% | 35.56 | 35.80 | 33.38 | 1,149.00 |
| Mar 28 2024 | 35.56 | 0.620 | 1.77% | 34.87 | 36.00 | 34.19 | 68,412.00 |
| Mar 27 2024 | 34.94 | -1.12 | -3.11% | 34.91 | 36.82 | 34.33 | 79,420.00 |
| Mar 26 2024 | 36.06 | 1.24 | 3.56% | 34.91 | 38.13 | 34.84 | 918.00 |
| Mar 25 2024 | 34.82 | -0.180 | -0.51% | 33.68 | 35.50 | 32.89 | 96,794.00 |
| Mar 24 2024 | 35.00 | 2.43 | 7.46% | 32.44 | 35.00 | 32.44 | 626.00 |
| Mar 23 2024 | 32.57 | -0.430 | -1.30% | 33.00 | 40.00 | 32.43 | 6,547.00 |
| Mar 22 2024 | 33.00 | -1.19 | -3.48% | 34.07 | 36.34 | 32.52 | 2,219.00 |
| Mar 21 2024 | 34.19 | -1.57 | -4.39% | 35.70 | 36.26 | 33.87 | 48,058.00 |
| Mar 20 2024 | 35.76 | 2.76 | 8.36% | 39.28 | 39.28 | 31.50 | 91,176.00 |
| Mar 19 2024 | 33.00 | -1.33 | -3.87% | 39.28 | 39.28 | 31.70 | 8,965.00 |
| Mar 18 2024 | 34.33 | -5.06 | -12.85% | 39.11 | 39.24 | 34.33 | 6,232.00 |
| Mar 17 2024 | 39.39 | 2.09 | 5.60% | 37.68 | 40.04 | 36.01 | 80,265.00 |
| Mar 16 2024 | 37.30 | -3.59 | -8.78% | 40.72 | 45.19 | 36.53 | 117,969.00 |
| Mar 15 2024 | 40.89 | -6.36 | -13.46% | 44.39 | 44.65 | 36.76 | 241,122.00 |
| Mar 14 2024 | 47.25 | 3.25 | 7.39% | 44.16 | 48.70 | 42.58 | 99,296.00 |
| Mar 13 2024 | 44.00 | -2.21 | -4.78% | 47.50 | 48.34 | 44.00 | 15,638.00 |
| Mar 12 2024 | 46.21 | 7.53 | 19.47% | 38.89 | 47.10 | 38.20 | 4,509.00 |
| Mar 11 2024 | 38.68 | 2.10 | 5.74% | 36.74 | 41.00 | 34.77 | 183,685.00 |
| Mar 10 2024 | 36.58 | -0.840 | -2.24% | 37.26 | 38.97 | 35.59 | 61,914.00 |
| Mar 09 2024 | 37.42 | -0.640 | -1.68% | 38.08 | 39.45 | 37.00 | 83,719.00 |
| Mar 08 2024 | 38.06 | -1.26 | -3.20% | 39.32 | 40.77 | 36.88 | 95,160.00 |
| Mar 07 2024 | 39.32 | 3.71 | 10.42% | 35.90 | 41.27 | 35.80 | 2,120.00 |
| Mar 06 2024 | 35.61 | 0.340 | 0.96% | 35.16 | 37.30 | 33.04 | 86,528.00 |
| Mar 05 2024 | 35.27 | -2.72 | -7.16% | 37.20 | 40.60 | 29.05 | 195,330.00 |
| Mar 04 2024 | 37.99 | -0.040 | -0.11% | 37.68 | 38.60 | 36.00 | 109,314.00 |
| Mar 03 2024 | 38.03 | -0.880 | -2.26% | 39.32 | 40.00 | 37.00 | 4,652.00 |
| Mar 02 2024 | 38.91 | -2.95 | -7.05% | 41.68 | 42.95 | 38.91 | 10,682.00 |
| Mar 01 2024 | 41.86 | 3.76 | 9.87% | 37.94 | 42.20 | 37.44 | 114,837.00 |
| Feb 29 2024 | 38.10 | -1.40 | -3.54% | 39.64 | 42.57 | 38.10 | 116,731.00 |
| Feb 28 2024 | 39.50 | 2.47 | 6.67% | 37.00 | 39.50 | 33.00 | 13,290.00 |
| Feb 27 2024 | 37.03 | 3.00 | 8.82% | 31.53 | 38.42 | 31.53 | 129,341.00 |
| Feb 26 2024 | 34.03 | -1.37 | -3.87% | 33.04 | 35.40 | 32.82 | 1,356.00 |
| Feb 25 2024 | 35.40 | 3.52 | 11.04% | 31.94 | 35.40 | 31.50 | 1,062.00 |
| Feb 24 2024 | 31.88 | 1.03 | 3.34% | 31.53 | 35.50 | 30.11 | 7,580.00 |
| Feb 23 2024 | 30.85 | -0.670 | -2.13% | 31.62 | 35.66 | 30.00 | 2,051.00 |
| Feb 22 2024 | 31.52 | -4.44 | -12.35% | 32.30 | 32.88 | 31.15 | 66,916.00 |
| Feb 21 2024 | 35.96 | 2.85 | 8.61% | 33.63 | 35.96 | 32.00 | 3,341.00 |
| Feb 20 2024 | 33.11 | -1.33 | -3.86% | 34.93 | 36.00 | 33.07 | 9,096.00 |
| Feb 19 2024 | 34.44 | -1.73 | -4.78% | 35.95 | 37.15 | 34.44 | 1,603.00 |
| Feb 18 2024 | 36.17 | 1.12 | 3.20% | 35.13 | 36.50 | 34.00 | 11,474.00 |
| Feb 17 2024 | 35.05 | 2.79 | 8.65% | 32.09 | 35.06 | 31.25 | 120,557.00 |
| Feb 16 2024 | 32.26 | 0.640 | 2.02% | 31.76 | 34.38 | 31.03 | 131,803.00 |
| Feb 15 2024 | 31.62 | -1.61 | -4.85% | 33.15 | 33.70 | 30.81 | 132,683.00 |
| Feb 14 2024 | 33.23 | 0.770 | 2.37% | 32.42 | 35.00 | 32.06 | 30,472.00 |
| Feb 13 2024 | 32.46 | -1.69 | -4.95% | 32.37 | 34.88 | 32.21 | 72,364.00 |
| Feb 12 2024 | 34.15 | 1.15 | 3.48% | 32.50 | 34.29 | 32.00 | 29,717.00 |
| Feb 11 2024 | 33.00 | 0.680 | 2.10% | 32.25 | 33.70 | 32.12 | 1,947.00 |
| Feb 10 2024 | 32.32 | -0.350 | -1.07% | 32.17 | 33.30 | 31.52 | 30,477.00 |
| Feb 09 2024 | 32.67 | 2.15 | 7.04% | 30.41 | 33.80 | 30.41 | 1,039.00 |
