Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
STMXEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.005074 | 0.000011 | 0.22% | 0.00506 | 0.005079 | 0.005026 | 1,394,595.00 |
| Jul 22 2024 | 0.005063 | 0.000077 | 1.54% | 0.004969 | 0.005069 | 0.004808 | 11,024,068.00 |
| Jul 21 2024 | 0.004986 | 0.000013 | 0.26% | 0.004973 | 0.00501 | 0.004793 | 2,079,233.00 |
| Jul 20 2024 | 0.004973 | 0.000198 | 4.15% | 0.004727 | 0.005151 | 0.004727 | 7,303,928.00 |
| Jul 19 2024 | 0.004775 | 0.000048 | 1.02% | 0.004727 | 0.004775 | 0.004694 | 781,121.00 |
| Jul 18 2024 | 0.004727 | -0.000122 | -2.52% | 0.005021 | 0.005021 | 0.00464 | 3,052,640.00 |
| Jul 17 2024 | 0.004849 | -0.000232 | -4.57% | 0.005021 | 0.005021 | 0.004803 | 1,989,243.00 |
| Jul 16 2024 | 0.005081 | 0.000262 | 5.44% | 0.005021 | 0.005081 | 0.005021 | 60,208.00 |
| Jul 15 2024 | 0.004819 | 0.00000200 | 0.04% | 0.004824 | 0.00484 | 0.004766 | 6,436,831.00 |
| Jul 14 2024 | 0.004817 | 0.000137 | 2.93% | 0.004601 | 0.00483 | 0.004601 | 5,340,203.00 |
| Jul 13 2024 | 0.00468 | 0.000092 | 2.01% | 0.004601 | 0.004712 | 0.004601 | 1,700,783.00 |
| Jul 12 2024 | 0.004588 | -0.000013 | -0.28% | 0.004601 | 0.004711 | 0.004529 | 2,202,878.00 |
| Jul 11 2024 | 0.004601 | 0.000014 | 0.31% | 0.004618 | 0.004697 | 0.004483 | 8,737,118.00 |
| Jul 10 2024 | 0.004587 | -0.000101 | -2.15% | 0.004654 | 0.004874 | 0.004561 | 16,245,278.00 |
| Jul 09 2024 | 0.004688 | 0.000058 | 1.25% | 0.004437 | 0.005016 | 0.00437 | 51,736,628.00 |
| Jul 08 2024 | 0.00463 | 0.000193 | 4.35% | 0.0044 | 0.004632 | 0.0043 | 11,954,462.00 |
| Jul 07 2024 | 0.004437 | -0.000253 | -5.39% | 0.004709 | 0.00472 | 0.004418 | 10,497,365.00 |
| Jul 06 2024 | 0.00469 | 0.001161 | 32.90% | 0.003912 | 0.004777 | 0.003912 | 113,935,701.00 |
| Jul 05 2024 | 0.003529 | -0.000383 | -9.79% | 0.0039 | 0.0039 | 0.003415 | 11,507,415.00 |
| Jul 04 2024 | 0.003912 | -0.000805 | -17.07% | 0.004576 | 0.004775 | 0.003912 | 114,434,808.00 |
| Jul 03 2024 | 0.004717 | 0.000347 | 7.94% | 0.004422 | 0.004806 | 0.0043 | 119,163,754.00 |
| Jul 02 2024 | 0.00437 | -0.000069 | -1.55% | 0.004576 | 0.004576 | 0.00437 | 1,254,078.00 |
| Jul 01 2024 | 0.004439 | -0.000137 | -2.99% | 0.004576 | 0.00459 | 0.004413 | 6,619,428.00 |
| Jun 30 2024 | 0.004576 | 0.000185 | 4.21% | 0.004391 | 0.004621 | 0.004301 | 11,317,763.00 |
| Jun 29 2024 | 0.004391 | -0.000053 | -1.19% | 0.004513 | 0.004786 | 0.004391 | 41,557,070.00 |
| Jun 28 2024 | 0.004444 | -0.000069 | -1.53% | 0.004513 | 0.004578 | 0.004424 | 6,840,250.00 |
| Jun 27 2024 | 0.004513 | 0.000078 | 1.76% | 0.004435 | 0.004539 | 0.00425 | 9,031,569.00 |
| Jun 26 2024 | 0.004435 | -0.000094 | -2.08% | 0.004475 | 0.004689 | 0.004434 | 37,025,678.00 |
| Jun 25 2024 | 0.004529 | 0.000193 | 4.45% | 0.0042 | 0.00457 | 0.0042 | 25,609,314.00 |
| Jun 24 2024 | 0.004336 | 0.000121 | 2.87% | 0.0042 | 0.004336 | 0.004 | 7,824,813.00 |
| Jun 23 2024 | 0.004215 | -0.000081 | -1.89% | 0.004296 | 0.004497 | 0.004209 | 18,181,004.00 |
| Jun 22 2024 | 0.004296 | 0.000062 | 1.46% | 0.004239 | 0.00433 | 0.00419 | 4,583,635.00 |
| Jun 21 2024 | 0.004234 | -0.000101 | -2.33% | 0.004234 | 0.004234 | 0.004234 | 0.00 |
| Jun 20 2024 | 0.004335 | 0.000045 | 1.05% | 0.004147 | 0.004524 | 0.004147 | 8,833,111.00 |
| Jun 19 2024 | 0.00429 | 0.000143 | 3.45% | 0.004147 | 0.00433 | 0.004134 | 3,449,498.00 |
| Jun 18 2024 | 0.004147 | -0.000319 | -7.14% | 0.004703 | 0.004703 | 0.004 | 17,222,772.00 |
| Jun 17 2024 | 0.004466 | -0.000703 | -13.60% | 0.005126 | 0.005177 | 0.004466 | 21,270,553.00 |
| Jun 16 2024 | 0.005169 | -0.000418 | -7.48% | 0.005587 | 0.005587 | 0.00513 | 12,970,290.00 |
| Jun 15 2024 | 0.005587 | -0.000071 | -1.25% | 0.005658 | 0.005715 | 0.005587 | 211,387.00 |
| Jun 14 2024 | 0.005658 | -0.000183 | -3.13% | 0.006012 | 0.006012 | 0.005497 | 1,504,278.00 |
| Jun 13 2024 | 0.005841 | -0.000171 | -2.84% | 0.006012 | 0.006012 | 0.005756 | 922,925.00 |
| Jun 12 2024 | 0.006012 | 0.000207 | 3.57% | 0.005759 | 0.006105 | 0.005691 | 1,067,252.00 |
| Jun 11 2024 | 0.005805 | -0.000324 | -5.29% | 0.006129 | 0.006129 | 0.005666 | 1,722,500.00 |
| Jun 10 2024 | 0.006129 | -0.000135 | -2.16% | 0.006268 | 0.006288 | 0.0061 | 2,830,083.00 |
| Jun 09 2024 | 0.006264 | 0.000159 | 2.60% | 0.006105 | 0.006299 | 0.006074 | 2,728,152.00 |
| Jun 08 2024 | 0.006105 | -0.000202 | -3.20% | 0.00632 | 0.006354 | 0.00604 | 1,527,805.00 |
| Jun 07 2024 | 0.006307 | -0.000372 | -5.57% | 0.006679 | 0.006869 | 0.0058 | 12,825,506.00 |
| Jun 06 2024 | 0.006679 | -0.000028 | -0.42% | 0.006739 | 0.006796 | 0.006623 | 1,525,854.00 |
| Jun 05 2024 | 0.006707 | 0.000054 | 0.81% | 0.006739 | 0.006777 | 0.006546 | 10,874,214.00 |
| Jun 04 2024 | 0.006653 | -0.000086 | -1.28% | 0.006739 | 0.006777 | 0.006546 | 10,700,146.00 |
| Jun 03 2024 | 0.006739 | -0.000233 | -3.34% | 0.006972 | 0.007059 | 0.006739 | 3,291,451.00 |
| Jun 02 2024 | 0.006972 | -0.000098 | -1.39% | 0.00707 | 0.007204 | 0.006926 | 2,441,173.00 |
| Jun 01 2024 | 0.00707 | -0.00004 | -0.56% | 0.00711 | 0.007123 | 0.007004 | 1,206,834.00 |
| May 31 2024 | 0.00711 | -0.000086 | -1.20% | 0.007196 | 0.007222 | 0.007 | 4,128,800.00 |
| May 30 2024 | 0.007196 | -0.000242 | -3.25% | 0.007495 | 0.007513 | 0.007094 | 3,534,023.00 |
| May 29 2024 | 0.007438 | 0.000147 | 2.02% | 0.007495 | 0.00768 | 0.007393 | 8,892,613.00 |
| May 28 2024 | 0.007291 | -0.000204 | -2.72% | 0.007495 | 0.007581 | 0.007249 | 143,652.00 |
| May 27 2024 | 0.007495 | 0.000204 | 2.80% | 0.007254 | 0.007573 | 0.00716 | 9,393,088.00 |
| May 26 2024 | 0.007291 | -0.000116 | -1.57% | 0.007407 | 0.007418 | 0.007256 | 2,263,504.00 |
| May 25 2024 | 0.007407 | -0.00000300 | -0.04% | 0.007443 | 0.007474 | 0.007361 | 2,767,320.00 |
| May 24 2024 | 0.00741 | -0.000092 | -1.23% | 0.007512 | 0.007526 | 0.007189 | 4,957,208.00 |
| May 23 2024 | 0.007502 | -0.000648 | -7.95% | 0.007811 | 0.008094 | 0.007307 | 19,626,717.00 |
| May 22 2024 | 0.00815 | 0.000285 | 3.62% | 0.007811 | 0.00815 | 0.007659 | 1,620,464.00 |
| May 21 2024 | 0.007865 | 0.00066 | 9.16% | 0.007205 | 0.007971 | 0.007089 | 22,414,539.00 |
| May 20 2024 | 0.007205 | 0.000637 | 9.70% | 0.006506 | 0.007215 | 0.006456 | 6,481,414.00 |
| May 19 2024 | 0.006568 | -0.000351 | -5.07% | 0.006782 | 0.006835 | 0.006556 | 1,186,696.00 |
| May 18 2024 | 0.006919 | 0.00000600 | 0.09% | 0.006782 | 0.006935 | 0.006782 | 105,926.00 |
| May 17 2024 | 0.006913 | 0.000131 | 1.93% | 0.006782 | 0.006962 | 0.006745 | 2,113,418.00 |
| May 16 2024 | 0.006782 | 0.00000500 | 0.07% | 0.006777 | 0.006839 | 0.006682 | 4,125,619.00 |
| May 15 2024 | 0.006777 | 0.000439 | 6.93% | 0.006338 | 0.006793 | 0.006338 | 3,134,005.00 |
| May 14 2024 | 0.006338 | -0.000105 | -1.63% | 0.006419 | 0.006864 | 0.006338 | 12,914,580.00 |
| May 13 2024 | 0.006443 | -0.00046 | -6.66% | 0.006552 | 0.006552 | 0.006443 | 5,332.00 |
| May 12 2024 | 0.006903 | 0.00 | 0.00% | 0.006903 | 0.006903 | 0.006903 | 0.00 |
| May 11 2024 | 0.006903 | 0.000023 | 0.33% | 0.006903 | 0.006903 | 0.006903 | 0.00 |
| May 10 2024 | 0.00688 | -0.000023 | -0.33% | 0.006903 | 0.006903 | 0.006865 | 165,632.00 |
| May 09 2024 | 0.006903 | -0.000013 | -0.19% | 0.007005 | 0.007005 | 0.006625 | 2,518,651.00 |
| May 08 2024 | 0.006916 | -0.000162 | -2.29% | 0.007005 | 0.007005 | 0.006744 | 880,422.00 |
| May 07 2024 | 0.007078 | 0.000073 | 1.04% | 0.007005 | 0.007078 | 0.0069 | 209,681.00 |
| May 06 2024 | 0.007005 | -0.000135 | -1.89% | 0.007155 | 0.007309 | 0.006955 | 2,718,325.00 |
| May 05 2024 | 0.00714 | 0.00008 | 1.13% | 0.007032 | 0.007179 | 0.006909 | 3,071,067.00 |
| May 04 2024 | 0.00706 | 0.000028 | 0.40% | 0.007032 | 0.007071 | 0.007032 | 134,232.00 |
| May 03 2024 | 0.007032 | 0.00042 | 6.35% | 0.006673 | 0.00708 | 0.006673 | 1,855,390.00 |
| May 02 2024 | 0.006612 | -0.00000900 | -0.14% | 0.006673 | 0.006673 | 0.006531 | 187,932.00 |
| May 01 2024 | 0.006621 | -0.000052 | -0.78% | 0.006673 | 0.006681 | 0.006557 | 8,361.00 |
| Apr 30 2024 | 0.006673 | -0.000263 | -3.79% | 0.00711 | 0.007135 | 0.00648 | 2,800,807.00 |
| Apr 29 2024 | 0.006936 | -0.000174 | -2.45% | 0.00748 | 0.00748 | 0.006855 | 743,678.00 |
| Apr 28 2024 | 0.00711 | -0.000074 | -1.03% | 0.007181 | 0.007576 | 0.00711 | 5,291,273.00 |
| Apr 27 2024 | 0.007184 | 0.000035 | 0.49% | 0.007181 | 0.007196 | 0.0069 | 2,239,525.00 |
| Apr 26 2024 | 0.007149 | -0.00002 | -0.28% | 0.00748 | 0.00748 | 0.007011 | 269,288.00 |
| Apr 25 2024 | 0.007169 | -0.000352 | -4.68% | 0.00748 | 0.00748 | 0.007 | 806,079.00 |
