Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
INJEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21 2024 | 25.11 | -0.160 | -0.63% | 25.30 | 25.68 | 24.07 | 93,327.00 |
| Jul 20 2024 | 25.27 | 0.960 | 3.95% | 24.24 | 26.20 | 24.15 | 63,826.00 |
| Jul 19 2024 | 24.31 | -0.400 | -1.62% | 24.76 | 25.00 | 23.60 | 675.00 |
| Jul 18 2024 | 24.71 | 0.560 | 2.32% | 24.15 | 24.86 | 22.94 | 67,958.00 |
| Jul 17 2024 | 24.15 | 1.20 | 5.23% | 21.16 | 24.15 | 21.16 | 23,395.00 |
| Jul 16 2024 | 22.95 | 1.73 | 8.15% | 21.16 | 22.95 | 20.80 | 1,074.00 |
| Jul 15 2024 | 21.22 | 1.30 | 6.53% | 19.91 | 21.22 | 19.87 | 109,107.00 |
| Jul 14 2024 | 19.92 | 1.43 | 7.73% | 18.05 | 19.97 | 18.05 | 33,635.00 |
| Jul 13 2024 | 18.49 | 0.390 | 2.15% | 18.14 | 18.74 | 18.09 | 12,569.00 |
| Jul 12 2024 | 18.10 | 0.010 | 0.06% | 18.05 | 18.24 | 17.53 | 30,125.00 |
| Jul 11 2024 | 18.09 | -0.880 | -4.64% | 19.00 | 20.00 | 17.98 | 60,648.00 |
| Jul 10 2024 | 18.97 | -0.300 | -1.56% | 19.30 | 19.74 | 18.65 | 45,364.00 |
| Jul 09 2024 | 19.27 | 1.19 | 6.58% | 17.23 | 19.56 | 17.23 | 105,694.00 |
| Jul 08 2024 | 18.08 | 0.950 | 5.55% | 17.22 | 18.66 | 16.38 | 36,643.00 |
| Jul 07 2024 | 17.13 | -1.54 | -8.25% | 18.65 | 19.50 | 17.00 | 128,149.00 |
| Jul 06 2024 | 18.67 | 0.770 | 4.30% | 17.42 | 18.89 | 17.16 | 74,462.00 |
| Jul 05 2024 | 17.90 | -0.610 | -3.30% | 18.34 | 20.63 | 15.66 | 101,608.00 |
| Jul 04 2024 | 18.51 | -1.37 | -6.89% | 19.93 | 20.08 | 17.98 | 119,589.00 |
| Jul 03 2024 | 19.88 | -1.04 | -4.97% | 21.61 | 21.82 | 19.47 | 55,178.00 |
| Jul 02 2024 | 20.92 | -0.050 | -0.24% | 20.90 | 20.95 | 20.85 | 199.00 |
| Jul 01 2024 | 20.97 | -0.880 | -4.03% | 21.85 | 22.37 | 20.95 | 25,285.00 |
| Jun 30 2024 | 21.85 | 0.600 | 2.82% | 21.29 | 22.11 | 20.54 | 54,679.00 |
| Jun 29 2024 | 21.25 | -0.220 | -1.02% | 21.69 | 22.17 | 21.18 | 25,403.00 |
| Jun 28 2024 | 21.47 | -0.220 | -1.01% | 21.69 | 21.92 | 21.15 | 62,271.00 |
| Jun 27 2024 | 21.69 | 0.210 | 0.98% | 21.56 | 24.66 | 21.22 | 124,635.00 |
| Jun 26 2024 | 21.48 | -0.740 | -3.33% | 21.87 | 22.30 | 21.01 | 67,923.00 |
| Jun 25 2024 | 22.22 | 1.04 | 4.91% | 18.96 | 24.66 | 18.96 | 65,030.00 |
| Jun 24 2024 | 21.18 | 2.24 | 11.83% | 18.96 | 21.19 | 18.20 | 116,462.00 |
| Jun 23 2024 | 18.94 | -0.660 | -3.37% | 19.60 | 20.06 | 18.76 | 22,049.00 |
| Jun 22 2024 | 19.60 | -0.290 | -1.46% | 19.89 | 19.98 | 19.50 | 28,959.00 |
| Jun 21 2024 | 19.89 | 0.100 | 0.51% | 19.76 | 20.25 | 18.89 | 543.00 |
| Jun 20 2024 | 19.79 | -0.010 | -0.05% | 19.13 | 29.50 | 19.13 | 70,186.00 |
| Jun 19 2024 | 19.80 | 0.740 | 3.88% | 19.13 | 29.74 | 18.69 | 37,779.00 |
| Jun 18 2024 | 19.06 | -1.01 | -5.03% | 20.05 | 20.51 | 17.49 | 108,396.00 |
| Jun 17 2024 | 20.07 | -3.34 | -14.27% | 23.32 | 23.54 | 19.46 | 157,184.00 |
| Jun 16 2024 | 23.41 | -0.580 | -2.42% | 23.68 | 23.79 | 22.87 | 22,963.00 |
| Jun 15 2024 | 23.99 | -0.430 | -1.76% | 24.33 | 24.87 | 23.57 | 63,910.00 |
| Jun 14 2024 | 24.42 | -2.76 | -10.15% | 26.85 | 27.29 | 23.00 | 235,215.00 |
| Jun 13 2024 | 27.18 | -1.65 | -5.72% | 28.97 | 29.30 | 26.66 | 91,443.00 |
| Jun 12 2024 | 28.83 | 3.47 | 13.68% | 25.50 | 30.40 | 25.02 | 157,299.00 |
| Jun 11 2024 | 25.36 | -1.72 | -6.35% | 27.20 | 28.48 | 22.84 | 307,780.00 |
| Jun 10 2024 | 27.08 | 1.31 | 5.08% | 25.64 | 27.62 | 24.70 | 24,096.00 |
| Jun 09 2024 | 25.77 | 0.880 | 3.54% | 24.91 | 27.16 | 24.76 | 35,281.00 |
| Jun 08 2024 | 24.89 | -0.880 | -3.41% | 25.92 | 29.00 | 24.82 | 69,318.00 |
| Jun 07 2024 | 25.77 | -0.050 | -0.19% | 25.73 | 29.95 | 23.76 | 183,147.00 |
| Jun 06 2024 | 25.82 | 0.920 | 3.69% | 22.88 | 27.00 | 22.88 | 142,528.00 |
| Jun 05 2024 | 24.90 | 1.73 | 7.47% | 22.88 | 25.20 | 22.04 | 44,669.00 |
| Jun 04 2024 | 23.17 | 0.290 | 1.27% | 22.88 | 23.88 | 22.04 | 48,619.00 |
| Jun 03 2024 | 22.88 | 0.520 | 2.33% | 22.36 | 23.92 | 22.04 | 19,548.00 |
| Jun 02 2024 | 22.36 | -0.290 | -1.28% | 22.65 | 22.90 | 21.98 | 19,737.00 |
| Jun 01 2024 | 22.65 | 0.030 | 0.13% | 22.50 | 22.77 | 22.26 | 10,732.00 |
| May 31 2024 | 22.62 | -0.510 | -2.20% | 23.02 | 23.48 | 22.40 | 23,055.00 |
| May 30 2024 | 23.13 | -1.44 | -5.86% | 23.73 | 25.21 | 23.11 | 46,555.00 |
| May 29 2024 | 24.57 | 1.06 | 4.51% | 23.73 | 25.03 | 23.73 | 23,019.00 |
| May 28 2024 | 23.51 | -0.090 | -0.38% | 23.73 | 23.73 | 22.70 | 4,771.00 |
| May 27 2024 | 23.60 | 0.720 | 3.15% | 22.88 | 24.38 | 22.83 | 24,469.00 |
| May 26 2024 | 22.88 | -0.500 | -2.14% | 23.41 | 23.61 | 22.55 | 12,586.00 |
| May 25 2024 | 23.38 | -0.370 | -1.56% | 23.69 | 24.43 | 22.87 | 32,127.00 |
| May 24 2024 | 23.75 | -0.390 | -1.62% | 24.16 | 24.29 | 22.77 | 18,971.00 |
| May 23 2024 | 24.14 | -1.22 | -4.81% | 25.37 | 25.70 | 22.73 | 53,281.00 |
| May 22 2024 | 25.36 | -0.010 | -0.04% | 25.37 | 25.75 | 25.30 | 46.00 |
| May 21 2024 | 25.37 | -0.300 | -1.17% | 25.84 | 26.61 | 25.14 | 37,896.00 |
| May 20 2024 | 25.67 | 3.50 | 15.79% | 22.29 | 26.08 | 21.81 | 92,262.00 |
| May 19 2024 | 22.17 | -1.33 | -5.66% | 23.50 | 23.50 | 21.59 | 9,625.00 |
| May 18 2024 | 23.50 | 0.570 | 2.49% | 21.59 | 23.50 | 21.59 | 142.00 |
| May 17 2024 | 22.93 | 1.34 | 6.21% | 21.59 | 23.32 | 21.46 | 19,659.00 |
| May 16 2024 | 21.59 | -0.090 | -0.42% | 21.68 | 22.15 | 20.89 | 22,813.00 |
| May 15 2024 | 21.68 | 1.95 | 9.88% | 19.71 | 22.03 | 19.49 | 26,042.00 |
| May 14 2024 | 19.73 | -1.32 | -6.27% | 20.91 | 21.13 | 19.63 | 26,113.00 |
| May 13 2024 | 21.05 | -0.780 | -3.57% | 20.99 | 21.05 | 20.82 | 139.00 |
| May 12 2024 | 21.83 | -0.370 | -1.67% | 22.25 | 22.26 | 21.78 | 134.00 |
| May 11 2024 | 22.20 | -0.800 | -3.48% | 23.09 | 23.20 | 22.20 | 1,634.00 |
| May 10 2024 | 23.00 | 0.780 | 3.51% | 22.25 | 24.00 | 22.20 | 593.00 |
| May 09 2024 | 22.22 | 0.810 | 3.78% | 23.77 | 23.77 | 21.23 | 13,912.00 |
| 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 |
