Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MATICEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.4913 | 0.0041 | 0.84% | 0.4874 | 0.5199 | 0.4782 | 1,313,307.00 |
| Jul 22 2024 | 0.4872 | -0.01427 | -2.85% | 0.5029 | 0.50715 | 0.48018 | 1,333,135.00 |
| Jul 21 2024 | 0.50147 | 0.00472 | 0.95% | 0.4969 | 0.5041 | 0.46343 | 1,270,735.00 |
| Jul 20 2024 | 0.49675 | 0.00825 | 1.69% | 0.4898 | 0.4982 | 0.4841 | 891,870.00 |
| Jul 19 2024 | 0.4885 | 0.01432 | 3.02% | 0.47394 | 0.500 | 0.45775 | 1,185,847.00 |
| Jul 18 2024 | 0.47418 | -0.02082 | -4.21% | 0.4939 | 0.51999 | 0.468 | 2,392,744.00 |
| Jul 17 2024 | 0.495 | -0.0035 | -0.70% | 0.499 | 0.52463 | 0.495 | 1,185,360.00 |
| Jul 16 2024 | 0.4985 | -0.005 | -0.99% | 0.504 | 0.520 | 0.47644 | 1,201,737.00 |
| Jul 15 2024 | 0.5035 | 0.0145 | 2.97% | 0.4879 | 0.5048 | 0.4858 | 1,939,521.00 |
| Jul 14 2024 | 0.489 | 0.0012 | 0.25% | 0.487 | 0.4919 | 0.4743 | 1,002,707.00 |
| Jul 13 2024 | 0.4878 | 0.0231 | 4.97% | 0.4651 | 0.4915 | 0.46009 | 640,232.00 |
| Jul 12 2024 | 0.4647 | 0.0062 | 1.35% | 0.4583 | 0.48698 | 0.4524 | 557,611.00 |
| Jul 11 2024 | 0.4585 | -0.0151 | -3.19% | 0.4736 | 0.4816 | 0.4573 | 1,111,289.00 |
| Jul 10 2024 | 0.4736 | 0.010 | 2.16% | 0.463 | 0.4763 | 0.4561 | 1,063,340.00 |
| Jul 09 2024 | 0.4636 | 0.0011 | 0.24% | 0.4612 | 0.47028 | 0.4564 | 1,489,880.00 |
| Jul 08 2024 | 0.4625 | 0.0234 | 5.33% | 0.4424 | 0.47964 | 0.425 | 1,876,813.00 |
| Jul 07 2024 | 0.4391 | -0.02837 | -6.07% | 0.46696 | 0.46696 | 0.4391 | 1,483,520.00 |
| Jul 06 2024 | 0.46747 | 0.03497 | 8.09% | 0.4311 | 0.46886 | 0.430 | 1,483,435.00 |
| Jul 05 2024 | 0.4325 | -0.028 | -6.08% | 0.45309 | 0.4565 | 0.3954 | 6,522,301.00 |
| Jul 04 2024 | 0.4605 | -0.0318 | -6.46% | 0.4921 | 0.4963 | 0.45625 | 3,800,568.00 |
| Jul 03 2024 | 0.4923 | -0.0389 | -7.32% | 0.532 | 0.5336 | 0.488 | 1,688,847.00 |
| Jul 02 2024 | 0.5312 | 0.0121 | 2.33% | 0.5187 | 0.5341 | 0.5173 | 714,324.00 |
| Jul 01 2024 | 0.5191 | -0.0017 | -0.33% | 0.656 | 0.656 | 0.51448 | 1,961,184.00 |
| Jun 30 2024 | 0.5208 | 0.0102 | 2.00% | 0.51089 | 0.5263 | 0.5085 | 1,149,814.00 |
| Jun 29 2024 | 0.5106 | -0.0049 | -0.95% | 0.5159 | 0.526 | 0.51056 | 677,789.00 |
| Jun 28 2024 | 0.5155 | -0.0132 | -2.50% | 0.528 | 0.5334 | 0.5155 | 1,752,187.00 |
| Jun 27 2024 | 0.5287 | 0.0127 | 2.46% | 0.516 | 0.5334 | 0.5079 | 1,288,880.00 |
| Jun 26 2024 | 0.516 | -0.0137 | -2.59% | 0.52902 | 0.5337 | 0.5111 | 1,075,730.00 |
| Jun 25 2024 | 0.5297 | 0.0062 | 1.18% | 0.5252 | 0.541 | 0.5199 | 1,838,023.00 |
| Jun 24 2024 | 0.5235 | -0.0015 | -0.29% | 0.5258 | 0.5386 | 0.49651 | 2,199,666.00 |
| Jun 23 2024 | 0.525 | -0.0089 | -1.67% | 0.533 | 0.547 | 0.520 | 530,781.00 |
| Jun 22 2024 | 0.5339 | 0.0015 | 0.28% | 0.53174 | 0.5367 | 0.52655 | 507,999.00 |
| Jun 21 2024 | 0.5324 | -0.0041 | -0.76% | 0.5359 | 0.5449 | 0.5289 | 706,320.00 |
| Jun 20 2024 | 0.5365 | 0.0006 | 0.11% | 0.5359 | 0.5566 | 0.5305 | 1,244,727.00 |
| Jun 19 2024 | 0.5359 | 0.0178 | 3.44% | 0.5192 | 0.5421 | 0.5163 | 1,602,799.00 |
| Jun 18 2024 | 0.5181 | -0.0248 | -4.57% | 0.5446 | 0.5459 | 0.480 | 5,307,030.00 |
| Jun 17 2024 | 0.5429 | -0.0353 | -6.11% | 0.5759 | 0.5793 | 0.5355 | 765,041.00 |
| Jun 16 2024 | 0.5782 | 0.001 | 0.17% | 0.57679 | 0.58701 | 0.565 | 1,053,216.00 |
| Jun 15 2024 | 0.5772 | 0.0241 | 4.36% | 0.5535 | 0.5776 | 0.5526 | 894,212.00 |
| Jun 14 2024 | 0.5531 | -0.0103 | -1.83% | 0.5633 | 0.5734 | 0.5335 | 1,859,345.00 |
| Jun 13 2024 | 0.5634 | -0.0327 | -5.49% | 0.5947 | 0.59776 | 0.5588 | 1,179,508.00 |
| Jun 12 2024 | 0.5961 | 0.0205 | 3.56% | 0.5764 | 0.6017 | 0.564 | 1,564,848.00 |
| Jun 11 2024 | 0.5756 | -0.029 | -4.80% | 0.6032 | 0.6044 | 0.5678 | 2,467,469.00 |
| Jun 10 2024 | 0.6046 | -0.0037 | -0.61% | 0.6077 | 0.6209 | 0.590 | 1,010,993.00 |
| Jun 09 2024 | 0.6083 | 0.006 | 1.00% | 0.6025 | 0.610 | 0.5974 | 648,697.00 |
| Jun 08 2024 | 0.6023 | -0.0163 | -2.63% | 0.6158 | 0.62191 | 0.5941 | 1,304,364.00 |
| Jun 07 2024 | 0.6186 | -0.04741 | -7.12% | 0.66586 | 0.66886 | 0.57045 | 3,477,920.00 |
| Jun 06 2024 | 0.66601 | 0.00061 | 0.09% | 0.6656 | 0.6807 | 0.6561 | 1,900,060.00 |
| Jun 05 2024 | 0.6654 | 0.0088 | 1.34% | 0.6585 | 0.6677 | 0.65051 | 1,351,958.00 |
| Jun 04 2024 | 0.6566 | 0.0107 | 1.66% | 0.64538 | 0.6607 | 0.64054 | 788,930.00 |
| Jun 03 2024 | 0.6459 | 0.0098 | 1.54% | 0.6353 | 0.6573 | 0.6289 | 956,837.00 |
| Jun 02 2024 | 0.6361 | -0.0075 | -1.17% | 0.6437 | 0.65064 | 0.6323 | 552,538.00 |
| Jun 01 2024 | 0.6436 | 0.0022 | 0.34% | 0.64093 | 0.64821 | 0.6363 | 701,087.00 |
| May 31 2024 | 0.6414 | -0.0017 | -0.26% | 0.643 | 0.6527 | 0.63023 | 1,035,463.00 |
| May 30 2024 | 0.6431 | -0.0177 | -2.68% | 0.6608 | 0.669 | 0.6342 | 1,599,694.00 |
| May 29 2024 | 0.6608 | -0.0141 | -2.09% | 0.6747 | 0.6884 | 0.6607 | 1,968,626.00 |
| May 28 2024 | 0.6749 | -0.0086 | -1.26% | 0.6842 | 0.6896 | 0.6635 | 605,585.00 |
| May 27 2024 | 0.6835 | 0.02256 | 3.41% | 0.66106 | 0.69168 | 0.65744 | 2,180,713.00 |
| May 26 2024 | 0.66094 | -0.01146 | -1.70% | 0.6726 | 0.68876 | 0.6562 | 1,091,038.00 |
| May 25 2024 | 0.6724 | 0.00415 | 0.62% | 0.66698 | 0.67728 | 0.6648 | 539,657.00 |
| May 24 2024 | 0.66825 | -0.01705 | -2.49% | 0.6862 | 0.6993 | 0.6508 | 1,372,274.00 |
| May 23 2024 | 0.6853 | 0.017 | 2.54% | 0.667 | 0.7398 | 0.644 | 3,371,192.00 |
| May 22 2024 | 0.6683 | -0.0012 | -0.18% | 0.6694 | 0.6742 | 0.6486 | 784,701.00 |
| May 21 2024 | 0.6695 | -0.01623 | -2.37% | 0.6803 | 0.6962 | 0.6537 | 2,193,813.00 |
| May 20 2024 | 0.68573 | 0.05847 | 9.32% | 0.6295 | 0.69584 | 0.6204 | 2,272,905.00 |
| May 19 2024 | 0.62726 | -0.02554 | -3.91% | 0.63683 | 0.6556 | 0.62537 | 721,465.00 |
| May 18 2024 | 0.6528 | -0.0031 | -0.47% | 0.6563 | 0.6647 | 0.651 | 378,531.00 |
| May 17 2024 | 0.6559 | 0.017 | 2.66% | 0.63701 | 0.6633 | 0.63467 | 1,112,080.00 |
| May 16 2024 | 0.6389 | 0.00847 | 1.34% | 0.6296 | 0.6435 | 0.613 | 1,143,788.00 |
| May 15 2024 | 0.63043 | 0.03013 | 5.02% | 0.6017 | 0.63287 | 0.5944 | 1,755,069.00 |
| May 14 2024 | 0.6003 | -0.0141 | -2.29% | 0.6139 | 0.6182 | 0.599 | 1,250,831.00 |
| May 13 2024 | 0.6144 | -0.0089 | -1.43% | 0.6185 | 0.6311 | 0.601 | 734,053.00 |
| May 12 2024 | 0.6233 | -0.0057 | -0.91% | 0.64385 | 0.64385 | 0.6208 | 307,779.00 |
| May 11 2024 | 0.629 | 0.0045 | 0.72% | 0.6246 | 0.6387 | 0.6246 | 368,321.00 |
| May 10 2024 | 0.6245 | -0.01791 | -2.79% | 0.64385 | 0.6511 | 0.617 | 713,919.00 |
| May 09 2024 | 0.64241 | 0.00801 | 1.26% | 0.6341 | 0.648 | 0.62496 | 941,345.00 |
| May 08 2024 | 0.6344 | -0.0108 | -1.67% | 0.6459 | 0.6471 | 0.6253 | 1,435,391.00 |
| May 07 2024 | 0.6452 | -0.015 | -2.27% | 0.66085 | 0.6685 | 0.6418 | 908,794.00 |
| May 06 2024 | 0.6602 | -0.0224 | -3.28% | 0.6822 | 0.7293 | 0.65936 | 2,598,576.00 |
| May 05 2024 | 0.6826 | 0.0043 | 0.63% | 0.6785 | 0.68862 | 0.66812 | 1,612,201.00 |
| May 04 2024 | 0.6783 | -0.00261 | -0.38% | 0.681 | 0.6886 | 0.6733 | 611,769.00 |
| May 03 2024 | 0.68091 | 0.00711 | 1.06% | 0.6722 | 0.6896 | 0.66562 | 1,373,878.00 |
| May 02 2024 | 0.6738 | 0.0276 | 4.27% | 0.6442 | 0.6776 | 0.6283 | 1,412,466.00 |
| May 01 2024 | 0.6462 | 0.0184 | 2.93% | 0.6252 | 0.6518 | 0.59181 | 1,332,813.00 |
| Apr 30 2024 | 0.6278 | -0.0303 | -4.60% | 0.6559 | 0.6652 | 0.605 | 2,970,952.00 |
| Apr 29 2024 | 0.6581 | -0.0139 | -2.07% | 0.67001 | 0.6849 | 0.6431 | 1,843,427.00 |
| Apr 28 2024 | 0.672 | -0.0143 | -2.08% | 0.6855 | 0.702 | 0.6711 | 929,311.00 |
| Apr 27 2024 | 0.6863 | 0.02807 | 4.26% | 0.6577 | 0.6886 | 0.6379 | 1,331,500.00 |
| Apr 26 2024 | 0.65823 | -0.01377 | -2.05% | 0.6715 | 0.6823 | 0.6542 | 819,664.00 |
| Apr 25 2024 | 0.672 | 0.0136 | 2.07% | 0.6596 | 0.6787 | 0.64443 | 1,038,881.00 |
