Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
THETAEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 1.51 | 0.060 | 4.14% | 1.51 | 1.51 | 1.51 | 0.00 |
| Jul 22 2024 | 1.45 | -0.060 | -3.97% | 1.49 | 1.49 | 1.43 | 3,081.00 |
| Jul 21 2024 | 1.51 | 0.020 | 1.34% | 1.50 | 1.53 | 1.43 | 33,104.00 |
| Jul 20 2024 | 1.49 | 0.140 | 10.37% | 1.36 | 1.51 | 1.36 | 13,094.00 |
| Jul 19 2024 | 1.35 | -0.010 | -0.74% | 1.36 | 1.36 | 1.35 | 25.00 |
| Jul 18 2024 | 1.36 | -0.080 | -5.56% | 1.36 | 1.40 | 1.32 | 25,283.00 |
| Jul 17 2024 | 1.44 | 0.030 | 2.13% | 1.42 | 1.44 | 1.40 | 9,245.00 |
| Jul 16 2024 | 1.41 | 0.070 | 5.22% | 1.42 | 1.42 | 1.41 | 79.00 |
| Jul 15 2024 | 1.34 | 0.00 | 0.00% | 1.34 | 1.37 | 1.34 | 21,268.00 |
| Jul 14 2024 | 1.34 | 0.060 | 4.69% | 1.23 | 1.35 | 1.23 | 19,342.00 |
| Jul 13 2024 | 1.28 | 0.050 | 4.07% | 1.23 | 1.29 | 1.23 | 12,386.00 |
| Jul 12 2024 | 1.23 | 0.00 | 0.00% | 1.23 | 1.26 | 1.23 | 30,942.00 |
| Jul 11 2024 | 1.23 | -0.020 | -1.60% | 1.25 | 1.33 | 1.23 | 21,239.00 |
| Jul 10 2024 | 1.25 | 0.020 | 1.63% | 1.23 | 1.30 | 1.23 | 20,675.00 |
| Jul 09 2024 | 1.23 | -0.020 | -1.60% | 1.15 | 1.24 | 1.15 | 17,406.00 |
| Jul 08 2024 | 1.25 | 0.090 | 7.76% | 1.15 | 1.25 | 1.10 | 18,357.00 |
| Jul 07 2024 | 1.16 | -0.100 | -7.94% | 1.26 | 1.26 | 1.16 | 32,357.00 |
| Jul 06 2024 | 1.26 | 0.170 | 15.60% | 1.20 | 1.27 | 1.17 | 31,444.00 |
| Jul 05 2024 | 1.09 | -0.110 | -9.17% | 1.20 | 1.20 | 1.06 | 99,296.00 |
| Jul 04 2024 | 1.20 | -0.180 | -13.04% | 1.34 | 1.34 | 1.19 | 61,241.00 |
| Jul 03 2024 | 1.38 | -0.080 | -5.48% | 1.45 | 1.45 | 1.37 | 35,994.00 |
| Jul 02 2024 | 1.46 | -0.030 | -2.01% | 1.46 | 1.46 | 1.46 | 0.00 |
| Jul 01 2024 | 1.49 | 0.030 | 2.05% | 1.39 | 1.50 | 1.38 | 56,198.00 |
| Jun 30 2024 | 1.46 | 0.070 | 5.04% | 1.39 | 1.47 | 1.38 | 34,231.00 |
| Jun 29 2024 | 1.39 | -0.020 | -1.42% | 1.47 | 1.47 | 1.39 | 21,521.00 |
| Jun 28 2024 | 1.41 | -0.060 | -4.08% | 1.47 | 1.47 | 1.41 | 43,149.00 |
| Jun 27 2024 | 1.47 | -0.020 | -1.34% | 1.49 | 1.54 | 1.44 | 27,464.00 |
| Jun 26 2024 | 1.49 | 0.00 | 0.00% | 1.51 | 1.54 | 1.48 | 48,900.00 |
| Jun 25 2024 | 1.49 | 0.080 | 5.67% | 1.40 | 1.51 | 1.40 | 29,729.00 |
| Jun 24 2024 | 1.41 | 0.010 | 0.71% | 1.40 | 1.43 | 1.33 | 43,225.00 |
| Jun 23 2024 | 1.40 | -0.050 | -3.45% | 1.45 | 1.48 | 1.39 | 62,607.00 |
| Jun 22 2024 | 1.45 | 0.090 | 6.62% | 1.41 | 1.46 | 1.39 | 21,801.00 |
| Jun 21 2024 | 1.36 | -0.060 | -4.23% | 1.36 | 1.36 | 1.36 | 0.00 |
| Jun 20 2024 | 1.42 | 0.040 | 2.90% | 1.31 | 1.49 | 1.31 | 40,007.00 |
| Jun 19 2024 | 1.38 | 0.070 | 5.34% | 1.31 | 1.41 | 1.30 | 33,616.00 |
| Jun 18 2024 | 1.31 | -0.140 | -9.66% | 1.45 | 1.45 | 1.25 | 89,388.00 |
| Jun 17 2024 | 1.45 | -0.130 | -8.23% | 1.53 | 1.54 | 1.39 | 57,986.00 |
| Jun 16 2024 | 1.58 | 0.010 | 0.64% | 1.57 | 1.60 | 1.56 | 28,547.00 |
| Jun 15 2024 | 1.57 | 0.020 | 1.29% | 1.55 | 1.60 | 1.55 | 34,102.00 |
| Jun 14 2024 | 1.55 | -0.110 | -6.63% | 1.77 | 1.77 | 1.51 | 38,704.00 |
| Jun 13 2024 | 1.66 | -0.110 | -6.21% | 1.77 | 1.77 | 1.63 | 17,588.00 |
| Jun 12 2024 | 1.77 | 0.100 | 5.99% | 1.67 | 1.82 | 1.64 | 66,617.00 |
| Jun 11 2024 | 1.67 | -0.100 | -5.65% | 1.77 | 1.78 | 1.64 | 80,297.00 |
| Jun 10 2024 | 1.77 | -0.070 | -3.80% | 1.84 | 1.84 | 1.77 | 23,919.00 |
| Jun 09 2024 | 1.84 | 0.060 | 3.37% | 1.78 | 1.85 | 1.78 | 16,888.00 |
| Jun 08 2024 | 1.78 | -0.070 | -3.78% | 1.85 | 1.87 | 1.76 | 80,099.00 |
| Jun 07 2024 | 1.85 | -0.180 | -8.87% | 2.02 | 2.06 | 1.72 | 210,318.00 |
| Jun 06 2024 | 2.03 | 0.00 | 0.00% | 1.93 | 2.13 | 1.93 | 43,260.00 |
| Jun 05 2024 | 2.03 | 0.070 | 3.57% | 1.93 | 2.05 | 1.90 | 40,620.00 |
| Jun 04 2024 | 1.96 | 0.030 | 1.55% | 1.93 | 1.98 | 1.90 | 31,848.00 |
| Jun 03 2024 | 1.93 | 0.020 | 1.05% | 1.91 | 2.00 | 1.89 | 38,455.00 |
| Jun 02 2024 | 1.91 | -0.030 | -1.55% | 1.94 | 1.97 | 1.91 | 12,024.00 |
| Jun 01 2024 | 1.94 | -0.030 | -1.52% | 1.97 | 1.97 | 1.92 | 26,138.00 |
| May 31 2024 | 1.97 | -0.050 | -2.48% | 2.02 | 2.02 | 1.95 | 70,409.00 |
| May 30 2024 | 2.02 | -0.040 | -1.94% | 2.05 | 2.11 | 2.01 | 21,556.00 |
| May 29 2024 | 2.06 | -0.020 | -0.96% | 2.16 | 2.16 | 2.05 | 58,684.00 |
| May 28 2024 | 2.08 | -0.070 | -3.26% | 2.16 | 2.16 | 2.07 | 8,413.00 |
| May 27 2024 | 2.15 | 0.040 | 1.90% | 2.12 | 2.21 | 2.07 | 36,254.00 |
| May 26 2024 | 2.11 | -0.080 | -3.65% | 2.19 | 2.19 | 2.09 | 32,965.00 |
| May 25 2024 | 2.19 | 0.050 | 2.34% | 2.14 | 2.20 | 2.14 | 28,189.00 |
| May 24 2024 | 2.14 | -0.020 | -0.93% | 2.16 | 2.17 | 2.08 | 28,693.00 |
| May 23 2024 | 2.16 | -0.120 | -5.26% | 2.28 | 2.29 | 2.04 | 116,763.00 |
| May 22 2024 | 2.28 | 0.00 | 0.00% | 2.28 | 2.29 | 2.27 | 124.00 |
| May 21 2024 | 2.28 | -0.020 | -0.87% | 2.30 | 2.36 | 2.23 | 134,164.00 |
| May 20 2024 | 2.30 | 0.340 | 17.35% | 1.99 | 2.31 | 1.97 | 124,861.00 |
| May 19 2024 | 1.96 | -0.090 | -4.39% | 2.02 | 2.05 | 1.96 | 17,955.00 |
| May 18 2024 | 2.05 | 0.010 | 0.49% | 2.02 | 2.05 | 2.02 | 29.00 |
| May 17 2024 | 2.04 | 0.020 | 0.99% | 2.02 | 2.08 | 1.98 | 88,998.00 |
| May 16 2024 | 2.02 | 0.100 | 5.21% | 1.91 | 2.03 | 1.91 | 80,791.00 |
| May 15 2024 | 1.92 | 0.150 | 8.47% | 1.77 | 1.93 | 1.77 | 81,507.00 |
| May 14 2024 | 1.77 | -0.070 | -3.80% | 1.84 | 1.86 | 1.77 | 95,706.00 |
| May 13 2024 | 1.84 | -0.030 | -1.60% | 1.84 | 1.92 | 1.77 | 59,175.00 |
| May 12 2024 | 1.87 | -0.070 | -3.61% | 2.06 | 2.06 | 1.87 | 653.00 |
| May 11 2024 | 1.94 | -0.120 | -5.83% | 2.06 | 2.06 | 1.92 | 3,644.00 |
| May 10 2024 | 2.06 | 0.00 | 0.00% | 2.06 | 2.06 | 2.06 | 4.00 |
| May 09 2024 | 2.06 | 0.020 | 0.98% | 2.00 | 2.07 | 1.95 | 55,451.00 |
| May 08 2024 | 2.04 | -0.070 | -3.32% | 2.08 | 2.08 | 1.95 | 45,407.00 |
| May 07 2024 | 2.11 | 0.030 | 1.44% | 2.09 | 2.11 | 2.04 | 41,233.00 |
| May 06 2024 | 2.08 | -0.010 | -0.48% | 2.10 | 2.19 | 2.06 | 74,416.00 |
| May 05 2024 | 2.09 | 0.050 | 2.45% | 2.03 | 2.11 | 1.98 | 49,483.00 |
| May 04 2024 | 2.04 | 0.010 | 0.49% | 2.03 | 2.06 | 2.03 | 3,515.00 |
| May 03 2024 | 2.03 | 0.160 | 8.56% | 1.90 | 2.05 | 1.87 | 80,744.00 |
| May 02 2024 | 1.87 | 0.00 | 0.00% | 1.90 | 1.90 | 1.84 | 14,120.00 |
| May 01 2024 | 1.87 | -0.030 | -1.58% | 1.90 | 1.90 | 1.85 | 3,840.00 |
| Apr 30 2024 | 1.90 | -0.120 | -5.94% | 2.11 | 2.11 | 1.81 | 157,221.00 |
| Apr 29 2024 | 2.02 | -0.090 | -4.27% | 2.24 | 2.34 | 1.99 | 109,057.00 |
| Apr 28 2024 | 2.11 | -0.010 | -0.47% | 2.19 | 2.21 | 2.11 | 56,936.00 |
| Apr 27 2024 | 2.12 | -0.110 | -4.93% | 2.22 | 2.23 | 2.08 | 21,777.00 |
| Apr 26 2024 | 2.23 | 0.080 | 3.72% | 2.11 | 2.35 | 2.11 | 66,267.00 |
| Apr 25 2024 | 2.15 | -0.050 | -2.27% | 2.11 | 2.18 | 2.11 | 2,954.00 |
