Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MOVREUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 14.46 | 0.020 | 0.14% | 14.42 | 14.51 | 14.38 | 2,821.00 |
| May 21 2024 | 14.44 | 0.300 | 2.12% | 14.06 | 14.84 | 13.73 | 53,681.00 |
| May 20 2024 | 14.14 | 1.34 | 10.47% | 12.87 | 14.17 | 12.55 | 28,004.00 |
| May 19 2024 | 12.80 | -0.650 | -4.83% | 13.24 | 13.59 | 12.68 | 15,974.00 |
| May 18 2024 | 13.45 | -0.100 | -0.74% | 13.24 | 13.51 | 13.24 | 548.00 |
| May 17 2024 | 13.55 | 0.300 | 2.26% | 13.22 | 13.88 | 13.04 | 19,555.00 |
| May 16 2024 | 13.25 | -0.560 | -4.06% | 13.81 | 13.91 | 12.95 | 23,267.00 |
| May 15 2024 | 13.81 | 0.500 | 3.76% | 13.33 | 14.00 | 13.00 | 29,155.00 |
| May 14 2024 | 13.31 | -0.690 | -4.93% | 14.02 | 14.33 | 13.26 | 24,508.00 |
| May 13 2024 | 14.00 | -0.910 | -6.10% | 14.70 | 14.93 | 13.62 | 572,191.00 |
| May 12 2024 | 14.91 | 0.460 | 3.18% | 14.51 | 15.13 | 14.51 | 288.00 |
| May 11 2024 | 14.45 | -0.050 | -0.34% | 13.64 | 14.65 | 13.63 | 3,498.00 |
| May 10 2024 | 14.50 | -0.110 | -0.75% | 14.47 | 14.67 | 14.41 | 4,379.00 |
| May 09 2024 | 14.61 | 1.71 | 13.26% | 13.19 | 16.73 | 12.90 | 518,307.00 |
| May 08 2024 | 12.90 | -0.120 | -0.92% | 12.90 | 12.90 | 11.99 | 14,689.00 |
| May 07 2024 | 13.02 | 0.110 | 0.85% | 12.90 | 13.07 | 12.66 | 4,220.00 |
| May 06 2024 | 12.91 | 0.140 | 1.10% | 12.80 | 13.82 | 12.78 | 53,069.00 |
| May 05 2024 | 12.77 | -0.290 | -2.22% | 14.31 | 14.31 | 12.39 | 57,179.00 |
| May 04 2024 | 13.06 | -1.40 | -9.68% | 14.08 | 14.21 | 12.99 | 22,769.00 |
| May 03 2024 | 14.46 | 3.20 | 28.42% | 11.29 | 15.06 | 11.29 | 192,226.00 |
| May 02 2024 | 11.26 | -0.040 | -0.35% | 11.29 | 11.34 | 10.96 | 4,489.00 |
| May 01 2024 | 11.30 | -0.010 | -0.09% | 11.27 | 11.34 | 11.15 | 1,272.00 |
| Apr 30 2024 | 11.31 | -0.390 | -3.33% | 12.04 | 12.12 | 10.75 | 23,869.00 |
| Apr 29 2024 | 11.70 | -0.340 | -2.82% | 13.22 | 13.22 | 11.67 | 28,933.00 |
| Apr 28 2024 | 12.04 | 0.010 | 0.08% | 12.00 | 12.90 | 12.00 | 8,909.00 |
| Apr 27 2024 | 12.03 | 0.050 | 0.42% | 12.00 | 12.03 | 11.46 | 2,464.00 |
| Apr 26 2024 | 11.98 | -0.180 | -1.48% | 12.80 | 12.80 | 11.88 | 7,506.00 |
| Apr 25 2024 | 12.16 | -0.190 | -1.54% | 12.80 | 12.80 | 11.80 | 7,730.00 |
| Apr 24 2024 | 12.35 | -0.910 | -6.86% | 12.85 | 13.50 | 12.35 | 45,233.00 |
| Apr 23 2024 | 13.26 | 0.520 | 4.08% | 13.15 | 13.26 | 13.15 | 160.00 |
| Apr 22 2024 | 12.74 | -0.060 | -0.47% | 13.22 | 13.22 | 12.64 | 23,640.00 |
| Apr 21 2024 | 12.80 | 0.620 | 5.09% | 13.22 | 13.22 | 12.57 | 39,943.00 |
| Apr 20 2024 | 12.18 | 0.150 | 1.25% | 12.00 | 12.19 | 11.85 | 299.00 |
| Apr 19 2024 | 12.03 | 0.590 | 5.16% | 11.75 | 12.33 | 10.86 | 54,863.00 |
| Apr 18 2024 | 11.44 | 0.020 | 0.18% | 11.42 | 11.55 | 11.13 | 273.00 |
| Apr 17 2024 | 11.42 | -0.530 | -4.44% | 11.84 | 12.02 | 10.94 | 26,123.00 |
| Apr 16 2024 | 11.95 | 0.110 | 0.93% | 11.84 | 12.16 | 11.30 | 53,040.00 |
| Apr 15 2024 | 11.84 | -0.380 | -3.11% | 12.06 | 12.84 | 11.19 | 29,942.00 |
| Apr 14 2024 | 12.22 | 0.990 | 8.82% | 11.18 | 12.37 | 10.62 | 33,677.00 |
| Apr 13 2024 | 11.23 | -1.71 | -13.21% | 12.86 | 13.56 | 9.47 | 57,938.00 |
| Apr 12 2024 | 12.94 | -3.60 | -21.77% | 16.88 | 16.92 | 10.67 | 75,464.00 |
| Apr 11 2024 | 16.54 | -0.270 | -1.61% | 16.88 | 17.24 | 16.41 | 7,064.00 |
| Apr 10 2024 | 16.81 | -0.130 | -0.77% | 16.98 | 17.14 | 15.96 | 13,245.00 |
| Apr 09 2024 | 16.94 | -1.31 | -7.18% | 18.25 | 18.29 | 16.92 | 8,801.00 |
| Apr 08 2024 | 18.25 | 0.480 | 2.70% | 17.70 | 18.40 | 17.36 | 17,092.00 |
| Apr 07 2024 | 17.77 | 0.710 | 4.16% | 17.40 | 17.86 | 17.33 | 15,146.00 |
| Apr 06 2024 | 17.06 | 0.030 | 0.18% | 17.03 | 17.20 | 16.91 | 495.00 |
| Apr 05 2024 | 17.03 | -0.580 | -3.29% | 17.55 | 17.65 | 16.42 | 16,099.00 |
| Apr 04 2024 | 17.61 | 0.050 | 0.28% | 17.55 | 18.01 | 17.16 | 10,694.00 |
| Apr 03 2024 | 17.56 | -0.320 | -1.79% | 17.88 | 18.36 | 17.01 | 28,732.00 |
| Apr 02 2024 | 17.88 | -1.26 | -6.58% | 19.11 | 19.11 | 17.08 | 28,514.00 |
| Apr 01 2024 | 19.14 | -0.360 | -1.85% | 19.59 | 19.66 | 18.20 | 14,082.00 |
| Mar 31 2024 | 19.50 | 0.200 | 1.04% | 19.34 | 19.58 | 19.29 | 359.00 |
| Mar 30 2024 | 19.30 | -0.950 | -4.69% | 20.09 | 20.61 | 19.17 | 19,080.00 |
| Mar 29 2024 | 20.25 | 0.150 | 0.75% | 20.09 | 20.42 | 20.00 | 398.00 |
| Mar 28 2024 | 20.10 | 0.150 | 0.75% | 20.00 | 20.30 | 19.44 | 31,402.00 |
| Mar 27 2024 | 19.95 | -1.10 | -5.23% | 20.61 | 21.26 | 19.70 | 30,047.00 |
| Mar 26 2024 | 21.05 | 0.490 | 2.38% | 20.61 | 21.05 | 20.61 | 1,219.00 |
| Mar 25 2024 | 20.56 | 1.53 | 8.04% | 19.56 | 21.07 | 19.52 | 75,724.00 |
| Mar 24 2024 | 19.03 | 0.150 | 0.79% | 18.77 | 19.06 | 18.77 | 248.00 |
| Mar 23 2024 | 18.88 | -0.470 | -2.43% | 19.56 | 19.56 | 18.82 | 3,687.00 |
| Mar 22 2024 | 19.35 | -0.190 | -0.97% | 19.56 | 19.66 | 19.35 | 445.00 |
| Mar 21 2024 | 19.54 | -0.120 | -0.61% | 19.66 | 20.05 | 18.94 | 35,262.00 |
| Mar 20 2024 | 19.66 | 1.33 | 7.26% | 20.67 | 20.67 | 16.73 | 65,800.00 |
| Mar 19 2024 | 18.33 | -1.99 | -9.79% | 19.37 | 19.58 | 18.10 | 4,884.00 |
| Mar 18 2024 | 20.32 | -0.300 | -1.45% | 20.56 | 20.56 | 19.77 | 941.00 |
| Mar 17 2024 | 20.62 | 0.660 | 3.31% | 20.30 | 20.96 | 18.96 | 51,449.00 |
| Mar 16 2024 | 19.96 | -1.76 | -8.10% | 21.70 | 22.59 | 19.36 | 57,219.00 |
| Mar 15 2024 | 21.72 | -1.26 | -5.48% | 23.01 | 23.55 | 20.00 | 103,699.00 |
| Mar 14 2024 | 22.98 | -0.910 | -3.81% | 24.42 | 24.84 | 22.50 | 57,056.00 |
| Mar 13 2024 | 23.89 | 1.77 | 8.00% | 22.23 | 24.32 | 22.22 | 17,289.00 |
| Mar 12 2024 | 22.12 | 0.050 | 0.23% | 22.33 | 22.40 | 21.96 | 8,662.00 |
| Mar 11 2024 | 22.07 | 1.55 | 7.55% | 20.55 | 22.64 | 19.40 | 173,327.00 |
| Mar 10 2024 | 20.52 | -1.01 | -4.69% | 21.43 | 22.51 | 20.16 | 93,288.00 |
| Mar 09 2024 | 21.53 | 1.04 | 5.08% | 20.52 | 22.70 | 20.36 | 103,631.00 |
| Mar 08 2024 | 20.49 | -0.480 | -2.29% | 20.49 | 20.83 | 19.67 | 73,149.00 |
| Mar 07 2024 | 20.97 | -0.010 | -0.05% | 20.97 | 20.97 | 20.97 | 0.00 |
| Mar 06 2024 | 20.98 | 0.270 | 1.30% | 20.60 | 21.52 | 19.75 | 86,270.00 |
| Mar 05 2024 | 20.71 | -2.65 | -11.34% | 22.57 | 25.28 | 17.80 | 217,833.00 |
| Mar 04 2024 | 23.36 | -0.340 | -1.43% | 23.27 | 23.53 | 22.87 | 41,756.00 |
| Mar 03 2024 | 23.70 | 0.150 | 0.64% | 24.00 | 24.00 | 23.57 | 2,176.00 |
| Mar 02 2024 | 23.55 | 0.350 | 1.51% | 23.36 | 24.20 | 23.21 | 6,946.00 |
| Mar 01 2024 | 23.20 | 0.570 | 2.52% | 21.75 | 23.82 | 21.75 | 99,034.00 |
| Feb 29 2024 | 22.63 | 1.15 | 5.35% | 22.06 | 22.89 | 21.70 | 41,810.00 |
| Feb 28 2024 | 21.48 | -0.270 | -1.24% | 21.75 | 21.95 | 21.40 | 5,652.00 |
| Feb 27 2024 | 21.75 | 1.38 | 6.77% | 21.11 | 21.92 | 20.48 | 67,254.00 |
| Feb 26 2024 | 20.37 | -0.170 | -0.83% | 20.43 | 20.55 | 20.33 | 59,640.00 |
| Feb 25 2024 | 20.54 | 1.15 | 5.93% | 20.55 | 20.80 | 20.54 | 4,581.00 |
| Feb 24 2024 | 19.39 | -1.38 | -6.64% | 19.72 | 19.89 | 19.39 | 870.00 |
| Feb 23 2024 | 20.77 | 0.010 | 0.05% | 20.84 | 20.92 | 20.77 | 548.00 |
