Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UNIEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 7.43 | 0.240 | 3.34% | 7.45 | 7.57 | 7.09 | 31,179.00 |
| Apr 24 2024 | 7.19 | -0.250 | -3.36% | 7.45 | 7.69 | 7.11 | 26,525.00 |
| Apr 23 2024 | 7.44 | -0.270 | -3.50% | 7.23 | 7.84 | 7.23 | 13,238.00 |
| Apr 22 2024 | 7.71 | 0.460 | 6.34% | 7.25 | 7.78 | 4.86 | 14,095.00 |
| Apr 21 2024 | 7.25 | -0.150 | -2.03% | 7.42 | 7.47 | 7.10 | 38,422.00 |
| Apr 20 2024 | 7.40 | 0.340 | 4.82% | 7.05 | 7.45 | 6.97 | 12,247.00 |
| Apr 19 2024 | 7.06 | 0.220 | 3.22% | 6.85 | 7.22 | 6.35 | 62,707.00 |
| Apr 18 2024 | 6.84 | 0.380 | 5.88% | 6.46 | 6.92 | 6.32 | 16,242.00 |
| Apr 17 2024 | 6.46 | -0.320 | -4.72% | 6.84 | 6.84 | 6.25 | 31,712.00 |
| Apr 16 2024 | 6.78 | -0.070 | -1.02% | 6.82 | 6.92 | 6.38 | 113,740.00 |
| Apr 15 2024 | 6.85 | -0.260 | -3.66% | 7.04 | 7.46 | 6.63 | 107,495.00 |
| Apr 14 2024 | 7.11 | 0.490 | 7.40% | 6.60 | 7.14 | 6.31 | 147,750.00 |
| Apr 13 2024 | 6.62 | -0.850 | -11.38% | 7.49 | 7.57 | 5.62 | 247,697.00 |
| Apr 12 2024 | 7.47 | -1.08 | -12.63% | 8.48 | 8.63 | 6.50 | 353,445.00 |
| Apr 11 2024 | 8.55 | -0.780 | -8.36% | 9.28 | 9.31 | 8.13 | 531,755.00 |
| Apr 10 2024 | 9.33 | -1.04 | -10.03% | 10.34 | 10.53 | 9.12 | 209,610.00 |
| Apr 09 2024 | 10.37 | -0.330 | -3.08% | 10.70 | 10.73 | 10.17 | 32,759.00 |
| Apr 08 2024 | 10.70 | 0.180 | 1.71% | 10.53 | 10.90 | 10.40 | 28,308.00 |
| Apr 07 2024 | 10.52 | 0.130 | 1.25% | 10.40 | 10.59 | 10.34 | 24,888.00 |
| Apr 06 2024 | 10.39 | 0.300 | 2.97% | 10.07 | 10.46 | 10.05 | 8,348.00 |
| Apr 05 2024 | 10.09 | -0.010 | -0.10% | 10.14 | 10.21 | 9.63 | 38,359.00 |
| Apr 04 2024 | 10.10 | 0.020 | 0.20% | 10.07 | 10.39 | 9.89 | 37,773.00 |
| Apr 03 2024 | 10.08 | -0.450 | -4.27% | 10.51 | 10.63 | 9.85 | 105,734.00 |
| Apr 02 2024 | 10.53 | -1.06 | -9.15% | 11.59 | 11.59 | 10.39 | 105,352.00 |
| Apr 01 2024 | 11.59 | -0.390 | -3.26% | 11.87 | 12.01 | 11.22 | 49,572.00 |
| Mar 31 2024 | 11.98 | 0.300 | 2.57% | 11.71 | 12.36 | 11.71 | 15,048.00 |
| Mar 30 2024 | 11.68 | -0.050 | -0.43% | 11.74 | 11.98 | 11.59 | 21,478.00 |
| Mar 29 2024 | 11.73 | -0.130 | -1.10% | 11.83 | 12.18 | 11.55 | 26,218.00 |
| Mar 28 2024 | 11.86 | 0.550 | 4.86% | 11.31 | 11.95 | 11.22 | 54,419.00 |
| Mar 27 2024 | 11.31 | -0.400 | -3.42% | 11.71 | 11.83 | 11.18 | 49,547.00 |
| Mar 26 2024 | 11.71 | 0.280 | 2.45% | 11.45 | 11.88 | 11.39 | 14,658.00 |
| Mar 25 2024 | 11.43 | 0.320 | 2.88% | 11.12 | 11.76 | 11.06 | 55,483.00 |
| Mar 24 2024 | 11.11 | 0.280 | 2.59% | 10.73 | 11.17 | 10.73 | 3,169.00 |
| Mar 23 2024 | 10.83 | 0.010 | 0.09% | 10.82 | 11.23 | 10.75 | 10,499.00 |
| Mar 22 2024 | 10.82 | -0.400 | -3.57% | 11.16 | 11.27 | 10.50 | 33,067.00 |
| Mar 21 2024 | 11.22 | 0.290 | 2.65% | 10.92 | 11.28 | 10.56 | 75,527.00 |
| Mar 20 2024 | 10.93 | 1.13 | 11.53% | 9.85 | 10.95 | 9.48 | 145,803.00 |
| Mar 19 2024 | 9.80 | -1.17 | -10.67% | 10.91 | 11.05 | 9.58 | 65,619.00 |
| Mar 18 2024 | 10.97 | -0.460 | -4.02% | 11.36 | 11.56 | 10.65 | 24,140.00 |
| Mar 17 2024 | 11.43 | 0.400 | 3.63% | 11.05 | 11.66 | 10.42 | 83,252.00 |
| Mar 16 2024 | 11.03 | -0.970 | -8.08% | 11.99 | 12.09 | 10.80 | 54,124.00 |
| Mar 15 2024 | 12.00 | -0.960 | -7.41% | 12.84 | 12.98 | 11.17 | 172,183.00 |
| Mar 14 2024 | 12.96 | 0.00 | 0.00% | 13.01 | 13.21 | 12.53 | 52,600.00 |
| Mar 13 2024 | 12.96 | 0.090 | 0.70% | 12.87 | 13.47 | 12.59 | 47,323.00 |
| Mar 12 2024 | 12.87 | -0.330 | -2.50% | 13.14 | 13.26 | 11.92 | 47,478.00 |
| Mar 11 2024 | 13.20 | 0.180 | 1.38% | 13.09 | 13.38 | 12.34 | 290,760.00 |
| Mar 10 2024 | 13.02 | 0.010 | 0.08% | 12.98 | 13.17 | 12.36 | 90,628.00 |
| Mar 09 2024 | 13.01 | -0.350 | -2.62% | 13.39 | 13.74 | 12.71 | 138,627.00 |
| Mar 08 2024 | 13.36 | -0.260 | -1.91% | 13.57 | 14.10 | 13.00 | 143,259.00 |
| Mar 07 2024 | 13.62 | -0.480 | -3.40% | 14.05 | 14.28 | 13.38 | 50,267.00 |
| Mar 06 2024 | 14.10 | 2.15 | 17.99% | 12.10 | 15.83 | 11.58 | 594,857.00 |
| Mar 05 2024 | 11.95 | 0.560 | 4.92% | 11.39 | 12.95 | 10.13 | 471,609.00 |
| Mar 04 2024 | 11.39 | -0.220 | -1.89% | 11.61 | 12.03 | 11.11 | 37,554.00 |
| Mar 03 2024 | 11.61 | -0.020 | -0.17% | 11.56 | 12.22 | 10.62 | 64,925.00 |
| Mar 02 2024 | 11.63 | 0.900 | 8.39% | 10.63 | 12.40 | 10.46 | 91,525.00 |
| Mar 01 2024 | 10.73 | 0.400 | 3.87% | 10.29 | 11.13 | 10.00 | 245,034.00 |
| Feb 29 2024 | 10.33 | 0.280 | 2.79% | 10.03 | 11.06 | 9.63 | 288,439.00 |
| Feb 28 2024 | 10.05 | 0.050 | 0.50% | 9.99 | 10.37 | 8.99 | 125,209.00 |
| Feb 27 2024 | 10.00 | 0.280 | 2.88% | 9.74 | 10.33 | 9.50 | 306,681.00 |
| Feb 26 2024 | 9.72 | -0.450 | -4.42% | 10.27 | 10.66 | 9.56 | 94,844.00 |
| Feb 25 2024 | 10.17 | -0.230 | -2.21% | 10.40 | 10.76 | 9.38 | 116,766.00 |
| Feb 24 2024 | 10.40 | -0.040 | -0.38% | 10.46 | 11.87 | 10.13 | 298,909.00 |
| Feb 23 2024 | 10.44 | 3.61 | 52.86% | 6.83 | 11.65 | 6.52 | 292,575.00 |
| Feb 22 2024 | 6.83 | 0.020 | 0.29% | 6.83 | 7.21 | 6.73 | 27,143.00 |
| Feb 21 2024 | 6.81 | -0.180 | -2.58% | 7.21 | 7.21 | 6.57 | 11,145.00 |
| Feb 20 2024 | 6.99 | -0.150 | -2.10% | 7.15 | 7.21 | 6.69 | 19,157.00 |
| Feb 19 2024 | 7.14 | 0.040 | 0.56% | 7.10 | 7.20 | 7.00 | 9,520.00 |
| Feb 18 2024 | 7.10 | -0.110 | -1.53% | 7.24 | 7.40 | 7.01 | 16,731.00 |
| Feb 17 2024 | 7.21 | 0.280 | 4.04% | 6.92 | 7.24 | 6.85 | 57,539.00 |
| Feb 16 2024 | 6.93 | -0.040 | -0.57% | 6.95 | 7.13 | 6.78 | 69,170.00 |
| Feb 15 2024 | 6.97 | 0.560 | 8.74% | 6.41 | 6.98 | 6.41 | 85,430.00 |
| Feb 14 2024 | 6.41 | 0.160 | 2.56% | 6.25 | 6.43 | 6.20 | 13,286.00 |
| Feb 13 2024 | 6.25 | -0.070 | -1.11% | 6.11 | 6.36 | 6.11 | 18,384.00 |
| Feb 12 2024 | 6.32 | 0.160 | 2.60% | 6.19 | 6.35 | 6.01 | 8,434.00 |
| Feb 11 2024 | 6.16 | 0.050 | 0.82% | 6.10 | 6.28 | 6.03 | 14,625.00 |
| Feb 10 2024 | 6.11 | 0.010 | 0.16% | 6.11 | 6.20 | 5.96 | 35,148.00 |
| Feb 09 2024 | 6.10 | 0.230 | 3.92% | 5.87 | 6.19 | 5.85 | 21,329.00 |
| Feb 08 2024 | 5.87 | -0.070 | -1.18% | 5.83 | 5.96 | 5.83 | 18,914.00 |
| Feb 07 2024 | 5.94 | 0.100 | 1.71% | 5.83 | 6.00 | 5.79 | 7,623.00 |
| Feb 06 2024 | 5.84 | 0.280 | 5.04% | 5.56 | 6.00 | 5.56 | 40,945.00 |
| Feb 05 2024 | 5.56 | 0.00 | 0.00% | 5.55 | 5.67 | 5.48 | 10,052.00 |
| Feb 04 2024 | 5.56 | -0.100 | -1.77% | 5.66 | 5.68 | 5.54 | 16,273.00 |
| Feb 03 2024 | 5.66 | -0.020 | -0.35% | 5.68 | 5.82 | 5.63 | 11,604.00 |
| Feb 02 2024 | 5.68 | 0.130 | 2.34% | 5.55 | 5.80 | 5.55 | 30,758.00 |
| Feb 01 2024 | 5.55 | 0.00 | 0.00% | 5.55 | 5.60 | 5.45 | 19,972.00 |
| Jan 31 2024 | 5.55 | -0.190 | -3.31% | 5.78 | 5.85 | 5.46 | 17,547.00 |
| Jan 30 2024 | 5.74 | 0.070 | 1.23% | 5.66 | 5.85 | 5.65 | 26,408.00 |
| Jan 29 2024 | 5.67 | 0.190 | 3.47% | 5.49 | 5.67 | 5.44 | 14,937.00 |
| Jan 28 2024 | 5.48 | -0.040 | -0.72% | 5.53 | 5.59 | 5.43 | 13,641.00 |
| Jan 27 2024 | 5.52 | 0.040 | 0.73% | 5.49 | 5.54 | 5.40 | 5,530.00 |
