Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IRISEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.01291 | -0.000586 | -4.34% | 0.048096 | 0.048119 | 0.012189 | 548,820.00 |
| Jul 17 2024 | 0.013496 | 0.000338 | 2.57% | 0.048991 | 0.049223 | 0.012623 | 989,659.00 |
| Jul 16 2024 | 0.013158 | -0.000517 | -3.78% | 0.048801 | 0.048865 | 0.012713 | 190,954.00 |
| Jul 15 2024 | 0.013675 | 0.000194 | 1.44% | 0.012793 | 0.043629 | 0.011184 | 1,042,507.00 |
| Jul 14 2024 | 0.013481 | -0.000638 | -4.52% | 0.04459 | 0.044782 | 0.01259 | 4,991,946.00 |
| Jul 13 2024 | 0.01412 | 0.001914 | 15.68% | 0.043519 | 0.043546 | 0.011129 | 19,622,863.00 |
| Jul 12 2024 | 0.012206 | 0.000599 | 5.16% | 0.043233 | 0.043272 | 0.010427 | 3,322,517.00 |
| Jul 11 2024 | 0.011607 | -0.00119 | -9.30% | 0.012793 | 0.043629 | 0.011184 | 732,123.00 |
| Jul 10 2024 | 0.012797 | -0.000086 | -0.67% | 0.04392 | 0.04392 | 0.012228 | 111,515.00 |
| Jul 09 2024 | 0.012883 | 0.000872 | 7.26% | 0.042805 | 0.043241 | 0.012116 | 213,940.00 |
| Jul 08 2024 | 0.012011 | 0.000662 | 5.83% | 0.015809 | 0.048005 | 0.011286 | 516,271.00 |
| Jul 07 2024 | 0.011349 | -0.001512 | -11.76% | 0.01293 | 0.044179 | 0.011349 | 118,082.00 |
| Jul 06 2024 | 0.012861 | 0.001332 | 11.56% | 0.042767 | 0.04295 | 0.011388 | 160,276.00 |
| Jul 05 2024 | 0.011529 | -0.000657 | -5.39% | 0.012125 | 0.012226 | 0.010746 | 723,203.00 |
| Jul 04 2024 | 0.012185 | -0.001205 | -9.00% | 0.045726 | 0.045931 | 0.012097 | 512,675.00 |
| Jul 03 2024 | 0.01339 | -0.001616 | -10.77% | 0.047406 | 0.047443 | 0.012687 | 1,715,264.00 |
| Jul 02 2024 | 0.015006 | -0.000805 | -5.09% | 0.015809 | 0.048005 | 0.014404 | 1,853,274.00 |
| Jul 01 2024 | 0.015812 | -0.002898 | -15.49% | 0.049502 | 0.049599 | 0.015799 | 1,623,616.00 |
| Jun 30 2024 | 0.01871 | 0.001064 | 6.03% | 0.046632 | 0.046747 | 0.017557 | 239,295.00 |
| Jun 29 2024 | 0.017646 | -0.000384 | -2.13% | 0.046207 | 0.046626 | 0.017616 | 168,059.00 |
| Jun 28 2024 | 0.01803 | -0.000943 | -4.97% | 0.047156 | 0.047683 | 0.017988 | 35,156.00 |
| Jun 27 2024 | 0.018973 | 0.000766 | 4.21% | 0.046635 | 0.046905 | 0.01756 | 159,968.00 |
| Jun 26 2024 | 0.018207 | -0.000247 | -1.34% | 0.049502 | 0.049599 | 0.017521 | 970,968.00 |
| Jun 25 2024 | 0.018454 | 0.000452 | 2.51% | 0.017975 | 0.018933 | 0.017975 | 532,901.00 |
| Jun 24 2024 | 0.018001 | 0.000234 | 1.32% | 0.04843 | 0.048553 | 0.016829 | 287,189.00 |
| Jun 23 2024 | 0.017768 | -0.000229 | -1.27% | 0.018005 | 0.018678 | 0.017761 | 49,302.00 |
| Jun 22 2024 | 0.017997 | -0.00059 | -3.17% | 0.049202 | 0.049217 | 0.017394 | 14,952.00 |
| Jun 21 2024 | 0.018587 | -0.00021 | -1.12% | 0.018792 | 0.018792 | 0.017803 | 195,519.00 |
| Jun 20 2024 | 0.018797 | 0.001289 | 7.36% | 0.049502 | 0.049599 | 0.017521 | 160,679.00 |
| Jun 19 2024 | 0.017508 | -0.00007 | -0.40% | 0.049758 | 0.050087 | 0.016873 | 204,020.00 |
| Jun 18 2024 | 0.017578 | -0.000991 | -5.34% | 0.050791 | 0.050791 | 0.016334 | 860,986.00 |
| Jun 17 2024 | 0.018569 | -0.002604 | -12.30% | 0.023974 | 0.024314 | 0.018559 | 553,792.00 |
| Jun 16 2024 | 0.021173 | -0.000493 | -2.28% | 0.050755 | 0.050769 | 0.020459 | 204,480.00 |
| Jun 15 2024 | 0.021665 | 0.00066 | 3.14% | 0.050627 | 0.050823 | 0.020417 | 158,747.00 |
| Jun 14 2024 | 0.021005 | 0.000461 | 2.24% | 0.051056 | 0.051126 | 0.020488 | 189,137.00 |
| Jun 13 2024 | 0.020544 | -0.001552 | -7.02% | 0.051797 | 0.051847 | 0.020358 | 255,996.00 |
| Jun 12 2024 | 0.022096 | 0.000121 | 0.55% | 0.051477 | 0.051505 | 0.021807 | 554,482.00 |
| Jun 11 2024 | 0.021975 | -0.000603 | -2.67% | 0.052927 | 0.052962 | 0.021059 | 343,262.00 |
| Jun 10 2024 | 0.022579 | -0.000701 | -3.01% | 0.023974 | 0.024314 | 0.022535 | 290,866.00 |
| Jun 09 2024 | 0.023279 | 0.000142 | 0.61% | 0.052689 | 0.052705 | 0.022442 | 80,745.00 |
| Jun 08 2024 | 0.023138 | -0.000642 | -2.70% | 0.052652 | 0.052683 | 0.023101 | 369,161.00 |
| Jun 07 2024 | 0.02378 | -0.001563 | -6.17% | 0.025339 | 0.027019 | 0.02359 | 933,722.00 |
| Jun 06 2024 | 0.025343 | -0.000793 | -3.03% | 0.026145 | 0.026728 | 0.02514 | 538,757.00 |
| Jun 05 2024 | 0.026135 | 0.000851 | 3.37% | 0.023974 | 0.0264 | 0.01932 | 717,243.00 |
| Jun 04 2024 | 0.025284 | 0.001311 | 5.47% | 0.023974 | 0.025346 | 0.023766 | 377,061.00 |
| Jun 03 2024 | 0.023973 | 0.000228 | 0.96% | 0.051177 | 0.051224 | 0.023668 | 154,378.00 |
| Jun 02 2024 | 0.023745 | -0.000597 | -2.45% | 0.051203 | 0.0513 | 0.023596 | 125,521.00 |
| Jun 01 2024 | 0.024342 | 0.000077 | 0.32% | 0.051108 | 0.051127 | 0.024241 | 194,071.00 |
| May 31 2024 | 0.024265 | -0.00034 | -1.38% | 0.051727 | 0.05183 | 0.023852 | 697,384.00 |
| May 30 2024 | 0.024605 | -0.000418 | -1.67% | 0.051336 | 0.051453 | 0.02359 | 866,685.00 |
| May 29 2024 | 0.025023 | 0.001082 | 4.52% | 0.02392 | 0.051664 | 0.023796 | 1,105,221.00 |
| May 28 2024 | 0.023941 | -0.000967 | -3.88% | 0.052353 | 0.052353 | 0.023022 | 461,869.00 |
| May 27 2024 | 0.024907 | 0.000901 | 3.75% | 0.047598 | 0.047847 | 0.02321 | 620,177.00 |
| May 26 2024 | 0.024007 | 0.000383 | 1.62% | 0.05239 | 0.05239 | 0.0229 | 463,721.00 |
| May 25 2024 | 0.023624 | 0.000851 | 3.74% | 0.02276 | 0.052034 | 0.02276 | 178,303.00 |
| May 24 2024 | 0.022773 | -0.000421 | -1.82% | 0.051365 | 0.051561 | 0.021738 | 597,102.00 |
| May 23 2024 | 0.023195 | -0.000409 | -1.73% | 0.052454 | 0.052667 | 0.022169 | 355,336.00 |
| May 22 2024 | 0.023603 | -0.000871 | -3.56% | 0.052779 | 0.052903 | 0.023044 | 479,760.00 |
| May 21 2024 | 0.024475 | 0.000905 | 3.84% | 0.05366 | 0.054055 | 0.023449 | 594,268.00 |
| May 20 2024 | 0.023569 | 0.001651 | 7.53% | 0.047598 | 0.047847 | 0.01932 | 4,358,674.00 |
| May 19 2024 | 0.021918 | -0.000278 | -1.25% | 0.050483 | 0.050517 | 0.021338 | 265,142.00 |
| May 18 2024 | 0.022196 | 0.00002 | 0.09% | 0.050534 | 0.05057 | 0.02148 | 106,936.00 |
| May 17 2024 | 0.022176 | 0.000552 | 2.55% | 0.049273 | 0.049437 | 0.021052 | 878,792.00 |
| May 16 2024 | 0.021624 | -0.000886 | -3.94% | 0.049943 | 0.05017 | 0.020832 | 644,870.00 |
| May 15 2024 | 0.02251 | 0.000868 | 4.01% | 0.046721 | 0.046781 | 0.020778 | 6,292,106.00 |
| May 14 2024 | 0.021642 | -0.001082 | -4.76% | 0.047778 | 0.047791 | 0.02147 | 345,608.00 |
| May 13 2024 | 0.022724 | -0.000697 | -2.98% | 0.047598 | 0.047847 | 0.01932 | 7,600,564.00 |
| May 12 2024 | 0.023421 | -0.000302 | -1.27% | 0.046355 | 0.046446 | 0.022708 | 7,658,591.00 |
| May 11 2024 | 0.023723 | 0.000479 | 2.06% | 0.023187 | 0.024492 | 0.023128 | 597,093.00 |
| May 10 2024 | 0.023245 | -0.000725 | -3.02% | 0.023986 | 0.047888 | 0.022954 | 8,640,266.00 |
| May 09 2024 | 0.023969 | 0.000119 | 0.50% | 0.046696 | 0.047144 | 0.022798 | 279,500.00 |
| May 08 2024 | 0.02385 | -0.00054 | -2.21% | 0.047598 | 0.047847 | 0.023001 | 191,427.00 |
| May 07 2024 | 0.02439 | 0.000328 | 1.36% | 0.048163 | 0.048711 | 0.024343 | 324,575.00 |
| May 06 2024 | 0.024063 | -0.000923 | -3.69% | 0.048811 | 0.048817 | 0.023969 | 135,234.00 |
| May 05 2024 | 0.024986 | 0.001245 | 5.25% | 0.023787 | 0.025145 | 0.023507 | 327,766.00 |
| May 04 2024 | 0.02374 | -0.000835 | -3.40% | 0.04796 | 0.048179 | 0.023404 | 1,122,339.00 |
| May 03 2024 | 0.024575 | 0.000312 | 1.29% | 0.045207 | 0.045207 | 0.023638 | 2,306,694.00 |
| May 02 2024 | 0.024263 | 0.001913 | 8.56% | 0.044692 | 0.044692 | 0.022079 | 336,481.00 |
| May 01 2024 | 0.02235 | -0.000485 | -2.12% | 0.022738 | 0.022782 | 0.020748 | 377,659.00 |
| Apr 30 2024 | 0.022835 | -0.00277 | -10.82% | 0.04881 | 0.04881 | 0.021309 | 1,184,608.00 |
| Apr 29 2024 | 0.025606 | -0.001471 | -5.43% | 0.048811 | 0.048817 | 0.01932 | 1,076,905.00 |
| Apr 28 2024 | 0.027076 | -0.000223 | -0.82% | 0.027332 | 0.048908 | 0.026666 | 288,690.00 |
| Apr 27 2024 | 0.027299 | -0.000156 | -0.57% | 0.048903 | 0.048956 | 0.026338 | 1,013,032.00 |
| Apr 26 2024 | 0.027455 | -0.00081 | -2.87% | 0.049328 | 0.049352 | 0.027276 | 256,127.00 |
| Apr 25 2024 | 0.028265 | 0.000607 | 2.20% | 0.049281 | 0.049559 | 0.02722 | 320,137.00 |
| Apr 24 2024 | 0.027658 | -0.00274 | -9.01% | 0.051006 | 0.051104 | 0.027451 | 749,588.00 |
| Apr 23 2024 | 0.030397 | -0.000365 | -1.19% | 0.051415 | 0.051687 | 0.029671 | 412,992.00 |
| Apr 22 2024 | 0.030762 | 0.000826 | 2.76% | 0.048811 | 0.050917 | 0.01932 | 896,674.00 |
| Apr 21 2024 | 0.029936 | -0.000577 | -1.89% | 0.04992 | 0.049996 | 0.029051 | 380,684.00 |
| Apr 20 2024 | 0.030513 | 0.002834 | 10.24% | 0.028116 | 0.030529 | 0.027747 | 661,932.00 |
