Register for streaming realtime charts, analysis tools, and prices.
STAKEEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 13.61 | -0.290 | -2.11% | 13.91 | 13.94 | 13.51 | 0.00 |
| Jul 22 2024 | 13.90 | -0.050 | -0.37% | 11.94 | 14.04 | 11.84 | 0.00 |
| Jul 21 2024 | 13.96 | 0.130 | 0.96% | 13.80 | 14.02 | 13.54 | 0.00 |
| Jul 20 2024 | 13.82 | 0.080 | 0.61% | 13.73 | 13.90 | 13.65 | 0.00 |
| Jul 19 2024 | 13.74 | 0.590 | 4.49% | 13.14 | 13.88 | 13.04 | 0.00 |
| Jul 18 2024 | 13.15 | 0.00 | 0.01% | 13.14 | 13.35 | 13.01 | 0.00 |
| Jul 17 2024 | 13.15 | -0.250 | -1.89% | 13.39 | 13.58 | 13.11 | 0.00 |
| Jul 16 2024 | 13.40 | 0.080 | 0.59% | 13.33 | 13.42 | 12.84 | 0.00 |
| Jul 15 2024 | 13.32 | 0.740 | 5.85% | 11.94 | 13.34 | 11.84 | 0.00 |
| Jul 14 2024 | 12.59 | 0.420 | 3.44% | 12.18 | 12.60 | 12.02 | 0.00 |
| Jul 13 2024 | 12.17 | 0.280 | 2.33% | 11.89 | 12.27 | 11.84 | 0.00 |
| Jul 12 2024 | 11.89 | 0.070 | 0.59% | 11.81 | 12.02 | 11.66 | 0.00 |
| Jul 11 2024 | 11.82 | -0.130 | -1.05% | 11.94 | 12.20 | 11.79 | 0.00 |
| Jul 10 2024 | 11.95 | -0.080 | -0.67% | 12.00 | 12.29 | 11.84 | 0.00 |
| Jul 09 2024 | 12.03 | 0.330 | 2.79% | 11.70 | 12.07 | 11.62 | 0.00 |
| Jul 08 2024 | 11.70 | 0.140 | 1.23% | 13.53 | 13.87 | 5.28 | 0.00 |
| Jul 07 2024 | 11.56 | -0.450 | -3.74% | 12.07 | 12.08 | 11.56 | 0.00 |
| Jul 06 2024 | 12.01 | 0.270 | 2.26% | 11.69 | 12.10 | 11.59 | 0.00 |
| Jul 05 2024 | 11.74 | -0.130 | -1.09% | 11.81 | 11.91 | 11.11 | 0.00 |
| Jul 04 2024 | 11.87 | -0.630 | -5.04% | 12.49 | 12.55 | 11.78 | 0.00 |
| Jul 03 2024 | 12.50 | -0.430 | -3.34% | 12.95 | 12.97 | 12.36 | 0.00 |
| Jul 02 2024 | 12.93 | -0.190 | -1.44% | 13.12 | 13.19 | 12.89 | 0.00 |
| Jul 01 2024 | 13.12 | 0.020 | 0.16% | 13.53 | 13.87 | 5.28 | 0.00 |
| Jun 30 2024 | 13.10 | 0.350 | 2.72% | 12.74 | 13.13 | 12.69 | 0.00 |
| Jun 29 2024 | 12.75 | 0.130 | 1.03% | 12.63 | 12.80 | 12.62 | 0.00 |
| Jun 28 2024 | 12.62 | -0.260 | -2.00% | 12.89 | 13.03 | 12.55 | 0.00 |
| Jun 27 2024 | 12.88 | 0.130 | 1.05% | 12.74 | 13.03 | 12.69 | 0.00 |
| Jun 26 2024 | 12.75 | -0.170 | -1.34% | 13.53 | 13.87 | 12.73 | 0.00 |
| Jun 25 2024 | 12.92 | 0.320 | 2.51% | 12.59 | 13.01 | 12.59 | 0.00 |
| Jun 24 2024 | 12.60 | -0.670 | -5.02% | 13.23 | 13.27 | 12.29 | 0.00 |
| Jun 23 2024 | 13.27 | -0.170 | -1.27% | 13.45 | 13.52 | 13.27 | 0.00 |
| Jun 22 2024 | 13.44 | 0.010 | 0.05% | 13.44 | 13.52 | 13.40 | 0.00 |
| Jun 21 2024 | 13.43 | -0.150 | -1.12% | 13.58 | 13.60 | 13.30 | 0.00 |
| Jun 20 2024 | 13.59 | 0.060 | 0.44% | 13.53 | 13.87 | 13.50 | 0.00 |
| Jun 19 2024 | 13.53 | -0.050 | -0.40% | 13.60 | 13.71 | 13.50 | 0.00 |
| Jun 18 2024 | 13.58 | -0.290 | -2.07% | 13.88 | 13.88 | 13.37 | 0.00 |
| Jun 17 2024 | 13.87 | -0.080 | -0.60% | 13.01 | 14.02 | 12.99 | 0.00 |
| Jun 16 2024 | 13.95 | 0.080 | 0.60% | 13.87 | 14.01 | 13.82 | 0.00 |
| Jun 15 2024 | 13.87 | 0.030 | 0.20% | 13.83 | 13.91 | 13.81 | 0.00 |
| Jun 14 2024 | 13.84 | -0.110 | -0.76% | 13.95 | 14.15 | 13.63 | 0.00 |
| Jun 13 2024 | 13.95 | -0.200 | -1.39% | 14.15 | 14.17 | 13.82 | 0.00 |
| Jun 12 2024 | 14.15 | 0.080 | 0.55% | 14.07 | 14.46 | 13.96 | 0.00 |
| Jun 11 2024 | 14.07 | -0.390 | -2.67% | 14.46 | 14.47 | 13.83 | 0.00 |
| Jun 10 2024 | 14.45 | -0.030 | -0.24% | 13.01 | 14.63 | 12.99 | 0.00 |
| Jun 09 2024 | 14.49 | 0.090 | 0.61% | 14.40 | 14.52 | 14.37 | 0.00 |
| Jun 08 2024 | 14.40 | 0.00 | 0.00% | 14.39 | 14.45 | 14.38 | 0.00 |
| Jun 07 2024 | 14.40 | -0.160 | -1.09% | 14.56 | 14.82 | 14.28 | 0.00 |
| Jun 06 2024 | 14.56 | -0.080 | -0.55% | 14.64 | 14.73 | 14.44 | 0.00 |
| Jun 05 2024 | 14.64 | 0.110 | 0.78% | 13.01 | 14.79 | 5.28 | 0.00 |
| Jun 04 2024 | 14.53 | 0.390 | 2.76% | 14.14 | 14.60 | 14.10 | 0.00 |
| Jun 03 2024 | 14.14 | 0.130 | 0.96% | 13.98 | 14.47 | 13.96 | 0.00 |
| Jun 02 2024 | 14.00 | 0.020 | 0.12% | 13.99 | 14.12 | 13.91 | 0.00 |
| Jun 01 2024 | 13.98 | 0.040 | 0.32% | 13.97 | 14.02 | 13.93 | 0.00 |
| May 31 2024 | 13.94 | -0.200 | -1.38% | 14.13 | 14.22 | 13.78 | 0.00 |
| May 30 2024 | 14.14 | 0.120 | 0.85% | 14.03 | 14.36 | 13.91 | 0.00 |
| May 29 2024 | 14.02 | -0.100 | -0.71% | 14.10 | 14.22 | 13.91 | 0.00 |
| May 28 2024 | 14.12 | -0.190 | -1.35% | 14.31 | 14.32 | 13.90 | 0.00 |
| May 27 2024 | 14.31 | 0.150 | 1.09% | 13.01 | 14.55 | 12.99 | 0.00 |
| May 26 2024 | 14.16 | -0.150 | -1.05% | 14.32 | 14.36 | 14.10 | 0.00 |
| May 25 2024 | 14.31 | 0.130 | 0.93% | 14.17 | 14.38 | 14.17 | 0.00 |
| May 24 2024 | 14.17 | 0.130 | 0.91% | 14.04 | 14.29 | 13.81 | 0.00 |
| May 23 2024 | 14.05 | -0.250 | -1.73% | 14.33 | 14.46 | 13.80 | 0.00 |
| May 22 2024 | 14.29 | -0.140 | -0.95% | 14.42 | 14.58 | 14.28 | 0.00 |
| May 21 2024 | 14.43 | -0.240 | -1.62% | 14.66 | 14.77 | 14.15 | 0.00 |
| May 20 2024 | 14.67 | 1.03 | 7.53% | 13.01 | 14.69 | 5.28 | 0.00 |
| May 19 2024 | 13.64 | -0.170 | -1.25% | 13.79 | 13.94 | 13.59 | 0.00 |
| May 18 2024 | 13.81 | 0.010 | 0.09% | 13.81 | 13.89 | 13.75 | 0.00 |
| May 17 2024 | 13.80 | 0.340 | 2.55% | 13.46 | 13.89 | 13.44 | 0.00 |
| May 16 2024 | 13.46 | -0.170 | -1.27% | 13.65 | 13.71 | 13.22 | 0.00 |
| May 15 2024 | 13.63 | 0.870 | 6.82% | 12.77 | 13.66 | 12.71 | 0.00 |
| May 14 2024 | 12.76 | -0.290 | -2.25% | 13.06 | 13.10 | 12.66 | 0.00 |
| May 13 2024 | 13.06 | 0.260 | 2.00% | 13.01 | 13.15 | 5.28 | 0.00 |
| May 12 2024 | 12.80 | 0.140 | 1.13% | 12.67 | 12.86 | 12.63 | 0.00 |
| May 11 2024 | 12.66 | -0.050 | -0.37% | 12.67 | 12.79 | 12.61 | 0.00 |
| May 10 2024 | 12.70 | -0.400 | -3.02% | 13.11 | 13.19 | 12.54 | 0.00 |
| May 09 2024 | 13.10 | 0.380 | 2.95% | 12.76 | 13.16 | 12.67 | 0.00 |
| May 08 2024 | 12.72 | -0.290 | -2.21% | 13.01 | 13.13 | 12.70 | 0.00 |
| May 07 2024 | 13.01 | -0.140 | -1.05% | 13.16 | 13.40 | 12.99 | 0.00 |
| May 06 2024 | 13.15 | -0.180 | -1.34% | 14.67 | 14.90 | 13.08 | 0.00 |
| May 05 2024 | 13.33 | 0.030 | 0.23% | 13.32 | 13.43 | 13.11 | 0.00 |
| May 04 2024 | 13.30 | 0.190 | 1.43% | 13.10 | 13.40 | 13.05 | 0.00 |
| May 03 2024 | 13.11 | 0.750 | 6.11% | 12.35 | 13.20 | 12.29 | 0.00 |
| May 02 2024 | 12.36 | 0.140 | 1.16% | 12.21 | 12.45 | 11.92 | 0.00 |
| May 01 2024 | 12.21 | -0.580 | -4.51% | 12.74 | 12.76 | 11.90 | 0.00 |
| Apr 30 2024 | 12.79 | -0.550 | -4.13% | 13.34 | 13.52 | 12.44 | 0.00 |
| Apr 29 2024 | 13.34 | 0.150 | 1.17% | 14.67 | 14.90 | 5.28 | 0.00 |
| Apr 28 2024 | 13.19 | -0.110 | -0.82% | 13.31 | 13.47 | 13.16 | 0.00 |
| Apr 27 2024 | 13.30 | -0.080 | -0.57% | 13.36 | 13.38 | 13.11 | 0.00 |
| Apr 26 2024 | 13.37 | -0.100 | -0.75% | 13.48 | 13.55 | 13.29 | 0.00 |
| Apr 25 2024 | 13.47 | 0.00 | 0.02% | 13.47 | 13.63 | 13.17 | 0.00 |
