Register to chat with like-minded investors on our interactive forums.
TEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 0.021416 | 0.001395 | 6.97% | 0.020021 | 0.021416 | 0.020021 | 158,528.00 |
| Jul 25 2024 | 0.020021 | -0.001084 | -5.14% | 0.021105 | 0.021105 | 0.019605 | 100,220.00 |
| Jul 24 2024 | 0.021105 | -0.001476 | -6.54% | 0.022581 | 0.022581 | 0.020894 | 233,848.00 |
| Jul 23 2024 | 0.022581 | 0.000532 | 2.41% | 0.022581 | 0.022581 | 0.022581 | 0.00 |
| Jul 22 2024 | 0.022049 | -0.000532 | -2.36% | 0.022116 | 0.022116 | 0.021775 | 156,831.00 |
| Jul 21 2024 | 0.022581 | -0.000222 | -0.97% | 0.022803 | 0.022803 | 0.021432 | 130,657.00 |
| Jul 20 2024 | 0.022803 | 0.001122 | 5.18% | 0.021129 | 0.023664 | 0.021129 | 726,428.00 |
| Jul 19 2024 | 0.021681 | 0.000552 | 2.61% | 0.021129 | 0.021681 | 0.021129 | 7,322.00 |
| Jul 18 2024 | 0.021129 | -0.000479 | -2.22% | 0.020997 | 0.022163 | 0.02089 | 252,359.00 |
| Jul 17 2024 | 0.021608 | 0.000611 | 2.91% | 0.020997 | 0.021722 | 0.020997 | 2,303.00 |
| Jul 16 2024 | 0.020997 | 0.000754 | 3.72% | 0.020997 | 0.020997 | 0.020997 | 0.00 |
| Jul 15 2024 | 0.020243 | 0.00047 | 2.38% | 0.01995 | 0.020329 | 0.01995 | 467,021.00 |
| Jul 14 2024 | 0.019773 | 0.00066 | 3.45% | 0.018977 | 0.019936 | 0.018977 | 469,514.00 |
| Jul 13 2024 | 0.019113 | 0.000368 | 1.96% | 0.018977 | 0.019113 | 0.018917 | 4,712.00 |
| Jul 12 2024 | 0.018745 | -0.000232 | -1.22% | 0.018977 | 0.018977 | 0.01834 | 130,343.00 |
| Jul 11 2024 | 0.018977 | 0.000256 | 1.37% | 0.018721 | 0.019139 | 0.018649 | 174,915.00 |
| Jul 10 2024 | 0.018721 | -0.000204 | -1.08% | 0.018925 | 0.019245 | 0.018721 | 455,747.00 |
| Jul 09 2024 | 0.018925 | 0.000578 | 3.15% | 0.017493 | 0.018925 | 0.017493 | 145,956.00 |
| Jul 08 2024 | 0.018347 | 0.000854 | 4.88% | 0.017436 | 0.018347 | 0.016779 | 420,223.00 |
| Jul 07 2024 | 0.017493 | -0.00107 | -5.76% | 0.018563 | 0.018571 | 0.017376 | 194,515.00 |
| Jul 06 2024 | 0.018563 | 0.002589 | 16.21% | 0.017984 | 0.018566 | 0.017489 | 359,424.00 |
| Jul 05 2024 | 0.015974 | -0.00201 | -11.18% | 0.017984 | 0.017984 | 0.015704 | 329,099.00 |
| Jul 04 2024 | 0.017984 | -0.002513 | -12.26% | 0.021773 | 0.021773 | 0.017951 | 467,026.00 |
| Jul 03 2024 | 0.020497 | -0.001276 | -5.86% | 0.021326 | 0.021326 | 0.020122 | 611,308.00 |
| Jul 02 2024 | 0.021773 | 0.000427 | 2.00% | 0.021773 | 0.021773 | 0.021773 | 0.00 |
| Jul 01 2024 | 0.021346 | -0.000427 | -1.96% | 0.021225 | 0.021967 | 0.02084 | 14,761.00 |
| Jun 30 2024 | 0.021773 | 0.000548 | 2.58% | 0.021225 | 0.021807 | 0.020813 | 399,390.00 |
| Jun 29 2024 | 0.021225 | -0.000487 | -2.24% | 0.02183 | 0.02183 | 0.021225 | 17,525.00 |
| Jun 28 2024 | 0.021712 | -0.000118 | -0.54% | 0.02183 | 0.022352 | 0.021674 | 491,151.00 |
| Jun 27 2024 | 0.02183 | 0.000272 | 1.26% | 0.021558 | 0.022047 | 0.020952 | 636,179.00 |
| Jun 26 2024 | 0.021558 | -0.000351 | -1.60% | 0.022167 | 0.022308 | 0.021558 | 431,734.00 |
| Jun 25 2024 | 0.021909 | 0.000846 | 4.02% | 0.021135 | 0.022138 | 0.021135 | 270,624.00 |
| Jun 24 2024 | 0.021063 | -0.000072 | -0.34% | 0.021135 | 0.021135 | 0.020 | 910,870.00 |
| Jun 23 2024 | 0.021135 | -0.000419 | -1.94% | 0.021554 | 0.022027 | 0.021135 | 884,920.00 |
| Jun 22 2024 | 0.021554 | 0.00004 | 0.19% | 0.021679 | 0.02168 | 0.02154 | 32,847.00 |
| Jun 21 2024 | 0.021514 | -0.000533 | -2.42% | 0.021407 | 0.021514 | 0.021407 | 46,376.00 |
| Jun 20 2024 | 0.022047 | 0.00027 | 1.24% | 0.020899 | 0.022588 | 0.020899 | 443,929.00 |
| Jun 19 2024 | 0.021777 | 0.000878 | 4.20% | 0.020899 | 0.021871 | 0.020865 | 54,944.00 |
| Jun 18 2024 | 0.020899 | -0.002321 | -10.00% | 0.022544 | 0.022544 | 0.020 | 2,566,924.00 |
| Jun 17 2024 | 0.02322 | -0.002359 | -9.22% | 0.025275 | 0.025275 | 0.022954 | 140,927.00 |
| Jun 16 2024 | 0.025579 | -0.000212 | -0.82% | 0.025791 | 0.025792 | 0.025156 | 102,165.00 |
| Jun 15 2024 | 0.025791 | 0.000188 | 0.73% | 0.025603 | 0.026266 | 0.025603 | 94,692.00 |
| Jun 14 2024 | 0.025603 | -0.001005 | -3.78% | 0.027937 | 0.027937 | 0.025146 | 507,388.00 |
| Jun 13 2024 | 0.026608 | -0.001329 | -4.76% | 0.027937 | 0.027937 | 0.026608 | 129,665.00 |
| Jun 12 2024 | 0.027937 | 0.000961 | 3.56% | 0.026976 | 0.02845 | 0.0267 | 367,133.00 |
| Jun 11 2024 | 0.026976 | -0.001094 | -3.90% | 0.02823 | 0.02823 | 0.026505 | 1,010,603.00 |
| Jun 10 2024 | 0.02807 | -0.000771 | -2.67% | 0.028667 | 0.028981 | 0.02807 | 297,609.00 |
| Jun 09 2024 | 0.028841 | 0.000419 | 1.47% | 0.028422 | 0.029071 | 0.028201 | 225,562.00 |
| Jun 08 2024 | 0.028422 | -0.001708 | -5.67% | 0.03013 | 0.03013 | 0.028422 | 383,236.00 |
| Jun 07 2024 | 0.03013 | -0.001902 | -5.94% | 0.032032 | 0.032814 | 0.027927 | 2,826,925.00 |
| Jun 06 2024 | 0.032032 | -0.001152 | -3.47% | 0.032048 | 0.03291 | 0.031637 | 1,074,241.00 |
| Jun 05 2024 | 0.033184 | 0.000604 | 1.85% | 0.032048 | 0.033265 | 0.031263 | 4,700,824.00 |
| Jun 04 2024 | 0.03258 | 0.000532 | 1.66% | 0.032048 | 0.03258 | 0.031263 | 125,981.00 |
| Jun 03 2024 | 0.032048 | -0.000532 | -1.63% | 0.03258 | 0.033407 | 0.032048 | 403,548.00 |
| Jun 02 2024 | 0.03258 | 0.000331 | 1.03% | 0.032249 | 0.03291 | 0.031881 | 901,167.00 |
| Jun 01 2024 | 0.032249 | -0.000097 | -0.30% | 0.032235 | 0.032348 | 0.031992 | 238,373.00 |
| May 31 2024 | 0.032346 | -0.000234 | -0.72% | 0.03258 | 0.03291 | 0.03194 | 45,954.00 |
| May 30 2024 | 0.03258 | -0.000683 | -2.05% | 0.034513 | 0.034513 | 0.032196 | 375,419.00 |
| May 29 2024 | 0.033263 | -0.000446 | -1.32% | 0.034513 | 0.034513 | 0.033263 | 60,270.00 |
| May 28 2024 | 0.033709 | -0.000804 | -2.33% | 0.034513 | 0.034556 | 0.033304 | 36,133.00 |
| May 27 2024 | 0.034513 | -0.000039 | -0.11% | 0.034484 | 0.035389 | 0.033868 | 615,159.00 |
| May 26 2024 | 0.034552 | -0.001077 | -3.02% | 0.035629 | 0.036296 | 0.034552 | 353,815.00 |
| May 25 2024 | 0.035629 | 0.000574 | 1.64% | 0.035055 | 0.035657 | 0.035042 | 106,159.00 |
| May 24 2024 | 0.035055 | 0.000345 | 0.99% | 0.03471 | 0.035491 | 0.034011 | 486,745.00 |
| May 23 2024 | 0.03471 | -0.001308 | -3.63% | 0.035943 | 0.035943 | 0.033132 | 6,953,236.00 |
| May 22 2024 | 0.036018 | 0.000075 | 0.21% | 0.035943 | 0.036018 | 0.035943 | 2,324,499.00 |
| May 21 2024 | 0.035943 | -0.000099 | -0.27% | 0.036042 | 0.036876 | 0.035157 | 849,332.00 |
| May 20 2024 | 0.036042 | 0.002992 | 9.05% | 0.033083 | 0.036238 | 0.03291 | 518,347.00 |
| May 19 2024 | 0.03305 | -0.000838 | -2.47% | 0.033888 | 0.03494 | 0.03295 | 191,957.00 |
| May 18 2024 | 0.033888 | -0.000827 | -2.38% | 0.033888 | 0.033888 | 0.033888 | 0.00 |
| May 17 2024 | 0.034715 | 0.00082 | 2.42% | 0.033888 | 0.035168 | 0.03357 | 107,534.00 |
| May 16 2024 | 0.033895 | 0.000554 | 1.66% | 0.033341 | 0.034541 | 0.033057 | 778,016.00 |
| May 15 2024 | 0.033341 | 0.001901 | 6.05% | 0.03144 | 0.03358 | 0.03131 | 200,559.00 |
| May 14 2024 | 0.03144 | -0.000759 | -2.36% | 0.032297 | 0.03291 | 0.031425 | 159,680.00 |
| May 13 2024 | 0.032199 | -0.001246 | -3.73% | 0.033139 | 0.033143 | 0.032199 | 110,244.00 |
| May 12 2024 | 0.033445 | -0.000125 | -0.37% | 0.03427 | 0.03427 | 0.033445 | 110,244.00 |
| May 11 2024 | 0.03357 | -0.001329 | -3.81% | 0.03427 | 0.034555 | 0.033182 | 1,624,488.00 |
| May 10 2024 | 0.034899 | 0.000654 | 1.91% | 0.03427 | 0.03529 | 0.03427 | 12,020.00 |
| May 09 2024 | 0.034245 | 0.001072 | 3.23% | 0.03447 | 0.03447 | 0.03291 | 327,134.00 |
| May 08 2024 | 0.033173 | -0.001457 | -4.21% | 0.03447 | 0.03447 | 0.032527 | 223,446.00 |
| May 07 2024 | 0.03463 | 0.00016 | 0.46% | 0.03447 | 0.034641 | 0.033828 | 148,893.00 |
| May 06 2024 | 0.03447 | -0.00042 | -1.20% | 0.034783 | 0.036012 | 0.03425 | 332,059.00 |
| May 05 2024 | 0.03489 | 0.001127 | 3.34% | 0.033756 | 0.035545 | 0.033756 | 190,394.00 |
| May 04 2024 | 0.033763 | 0.00000700 | 0.02% | 0.033756 | 0.033975 | 0.033683 | 233,256.00 |
| May 03 2024 | 0.033756 | 0.001615 | 5.02% | 0.031392 | 0.03391 | 0.031392 | 657,398.00 |
| May 02 2024 | 0.032141 | 0.000997 | 3.20% | 0.03258 | 0.033292 | 0.031424 | 389,320.00 |
| May 01 2024 | 0.031144 | -0.000401 | -1.27% | 0.031392 | 0.031392 | 0.030833 | 4,185.00 |
| Apr 30 2024 | 0.031545 | -0.002118 | -6.29% | 0.034963 | 0.034963 | 0.029856 | 1,561,181.00 |
| Apr 29 2024 | 0.033663 | -0.001141 | -3.28% | 0.035346 | 0.035901 | 0.03324 | 1,874,291.00 |
| Apr 28 2024 | 0.034804 | 0.00041 | 1.19% | 0.03672 | 0.04091 | 0.034717 | 21,778,544.00 |
| Apr 27 2024 | 0.034394 | 0.002454 | 7.68% | 0.03194 | 0.03511 | 0.031 | 11,124,093.00 |
