Register to chat with like-minded investors on our interactive forums.
UPCO2EUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 16.10 | -0.270 | -1.62% | 16.36 | 16.48 | 15.79 | 0.00 |
| May 20 2024 | 16.37 | 1.15 | 7.53% | 14.51 | 16.39 | 5.89 | 0.00 |
| May 19 2024 | 15.22 | -0.190 | -1.25% | 15.39 | 15.56 | 15.17 | 0.00 |
| May 18 2024 | 15.41 | 0.010 | 0.09% | 15.41 | 15.50 | 15.34 | 0.00 |
| May 17 2024 | 15.40 | 0.380 | 2.55% | 15.02 | 15.49 | 15.00 | 0.00 |
| May 16 2024 | 15.02 | -0.190 | -1.27% | 15.23 | 15.30 | 14.75 | 0.00 |
| May 15 2024 | 15.21 | 0.970 | 6.82% | 14.24 | 15.24 | 14.19 | 0.00 |
| May 14 2024 | 14.24 | -0.330 | -2.25% | 14.57 | 14.62 | 14.13 | 0.00 |
| May 13 2024 | 14.57 | 0.290 | 2.00% | 14.51 | 14.68 | 5.89 | 0.00 |
| May 12 2024 | 14.28 | 0.160 | 1.13% | 14.13 | 14.34 | 14.10 | 0.00 |
| May 11 2024 | 14.12 | -0.050 | -0.37% | 14.14 | 14.27 | 14.07 | 0.00 |
| May 10 2024 | 14.17 | -0.440 | -3.02% | 14.63 | 14.72 | 14.00 | 0.00 |
| May 09 2024 | 14.62 | 0.420 | 2.95% | 14.24 | 14.68 | 14.14 | 0.00 |
| May 08 2024 | 14.20 | -0.320 | -2.21% | 14.51 | 14.65 | 14.17 | 0.00 |
| May 07 2024 | 14.52 | -0.150 | -1.05% | 14.68 | 14.95 | 14.49 | 0.00 |
| May 06 2024 | 14.67 | -0.200 | -1.34% | 14.88 | 15.37 | 14.13 | 0.00 |
| May 05 2024 | 14.87 | 0.030 | 0.23% | 14.87 | 14.99 | 14.63 | 0.00 |
| May 04 2024 | 14.84 | 0.210 | 1.43% | 14.62 | 14.96 | 14.56 | 0.00 |
| May 03 2024 | 14.63 | 0.840 | 6.11% | 13.78 | 14.72 | 13.71 | 0.00 |
| May 02 2024 | 13.79 | 0.160 | 1.16% | 13.63 | 13.89 | 13.30 | 0.00 |
| May 01 2024 | 13.63 | -0.640 | -4.51% | 14.21 | 14.24 | 13.28 | 0.00 |
| Apr 30 2024 | 14.27 | -0.610 | -4.13% | 14.88 | 15.08 | 13.88 | 0.00 |
| Apr 29 2024 | 14.89 | 0.170 | 1.17% | 14.88 | 15.37 | 5.89 | 0.00 |
| Apr 28 2024 | 14.72 | -0.120 | -0.82% | 14.85 | 15.03 | 14.68 | 0.00 |
| Apr 27 2024 | 14.84 | -0.080 | -0.57% | 14.91 | 14.93 | 14.63 | 0.00 |
| Apr 26 2024 | 14.92 | -0.110 | -0.75% | 15.04 | 15.12 | 14.82 | 0.00 |
| Apr 25 2024 | 15.03 | 0.00 | 0.02% | 15.02 | 15.21 | 14.69 | 0.00 |
| Apr 24 2024 | 15.03 | -0.480 | -3.08% | 15.55 | 15.67 | 14.86 | 0.00 |
| Apr 23 2024 | 15.51 | -0.190 | -1.19% | 15.68 | 15.76 | 15.43 | 0.00 |
| Apr 22 2024 | 15.69 | 0.420 | 2.76% | 14.88 | 15.78 | 5.89 | 0.00 |
| Apr 21 2024 | 15.27 | 0.020 | 0.11% | 15.22 | 15.45 | 15.10 | 0.00 |
| Apr 20 2024 | 15.26 | 0.210 | 1.42% | 14.96 | 15.37 | 14.83 | 0.00 |
| Apr 19 2024 | 15.04 | 0.120 | 0.80% | 14.88 | 15.37 | 14.13 | 0.00 |
| Apr 18 2024 | 14.92 | 0.540 | 3.73% | 14.40 | 15.02 | 14.25 | 0.00 |
| Apr 17 2024 | 14.39 | -0.610 | -4.09% | 15.03 | 15.18 | 14.04 | 0.00 |
| Apr 16 2024 | 15.00 | 0.080 | 0.50% | 14.94 | 15.13 | 14.53 | 0.00 |
| Apr 15 2024 | 14.93 | -0.510 | -3.29% | 15.81 | 15.86 | 14.75 | 0.00 |
| Apr 14 2024 | 15.43 | 0.020 | 0.11% | 15.20 | 15.75 | 14.74 | 0.00 |
| Apr 13 2024 | 15.42 | -0.410 | -2.56% | 15.84 | 16.08 | 14.65 | 0.00 |
| Apr 12 2024 | 15.82 | -0.510 | -3.11% | 16.34 | 16.63 | 15.49 | 0.00 |
| Apr 11 2024 | 16.33 | -0.090 | -0.53% | 16.38 | 16.57 | 16.23 | 0.00 |
| Apr 10 2024 | 16.42 | 0.470 | 2.95% | 15.93 | 16.54 | 15.64 | 0.00 |
| Apr 09 2024 | 15.95 | -0.530 | -3.21% | 16.48 | 16.50 | 15.75 | 0.00 |
| Apr 08 2024 | 16.47 | 0.450 | 2.78% | 15.81 | 16.76 | 15.29 | 0.00 |
| Apr 07 2024 | 16.03 | 0.100 | 0.64% | 15.90 | 16.21 | 15.90 | 0.00 |
| Apr 06 2024 | 15.93 | 0.230 | 1.48% | 15.64 | 16.06 | 15.57 | 0.00 |
| Apr 05 2024 | 15.69 | -0.100 | -0.65% | 15.81 | 15.86 | 15.29 | 0.00 |
| Apr 04 2024 | 15.80 | 0.520 | 3.41% | 15.22 | 15.94 | 15.03 | 0.00 |
| Apr 03 2024 | 15.28 | 0.060 | 0.39% | 15.23 | 15.48 | 15.02 | 0.00 |
| Apr 02 2024 | 15.22 | -1.04 | -6.38% | 16.22 | 16.22 | 15.02 | 0.00 |
| Apr 01 2024 | 16.25 | -0.260 | -1.59% | 16.67 | 16.85 | 15.90 | 0.00 |
| Mar 31 2024 | 16.52 | 0.360 | 2.25% | 16.15 | 16.53 | 16.15 | 0.00 |
| Mar 30 2024 | 16.15 | -0.050 | -0.30% | 16.24 | 16.29 | 16.15 | 0.00 |
| Mar 29 2024 | 16.20 | -0.180 | -1.07% | 16.40 | 16.44 | 16.03 | 0.00 |
| Mar 28 2024 | 16.38 | 0.400 | 2.52% | 16.05 | 16.54 | 15.94 | 0.00 |
| Mar 27 2024 | 15.98 | -0.170 | -1.07% | 16.13 | 16.52 | 15.81 | 0.00 |
| Mar 26 2024 | 16.15 | 0.070 | 0.43% | 16.08 | 16.43 | 16.03 | 0.00 |
| Mar 25 2024 | 16.08 | 0.520 | 3.34% | 16.67 | 16.85 | 15.43 | 0.00 |
| Mar 24 2024 | 15.56 | 0.670 | 4.53% | 14.85 | 15.60 | 14.79 | 0.00 |
| Mar 23 2024 | 14.89 | 0.180 | 1.24% | 14.75 | 15.27 | 14.60 | 0.00 |
| Mar 22 2024 | 14.70 | -0.370 | -2.45% | 15.14 | 15.37 | 14.46 | 0.00 |
| Mar 21 2024 | 15.07 | -0.450 | -2.93% | 15.51 | 15.61 | 14.94 | 0.00 |
| Mar 20 2024 | 15.53 | 1.23 | 8.60% | 14.27 | 15.60 | 13.98 | 0.00 |
| Mar 19 2024 | 14.30 | -1.28 | -8.19% | 15.58 | 15.67 | 14.16 | 0.00 |
| Mar 18 2024 | 15.57 | -0.130 | -0.82% | 16.67 | 16.85 | 5.89 | 0.00 |
| Mar 17 2024 | 15.70 | 0.660 | 4.39% | 14.98 | 15.83 | 14.81 | 0.00 |
| Mar 16 2024 | 15.04 | -0.970 | -6.03% | 15.99 | 16.09 | 14.93 | 0.00 |
| Mar 15 2024 | 16.01 | -0.460 | -2.77% | 16.67 | 16.85 | 15.10 | 0.00 |
| Mar 14 2024 | 16.47 | -0.220 | -1.32% | 16.67 | 16.85 | 15.80 | 0.00 |
| Mar 13 2024 | 16.69 | 0.330 | 2.02% | 16.39 | 16.85 | 16.33 | 0.00 |
| Mar 12 2024 | 16.36 | -0.020 | -0.10% | 16.36 | 16.62 | 15.91 | 0.00 |
| Mar 11 2024 | 16.37 | 0.590 | 3.76% | 15.69 | 16.59 | 15.13 | 0.00 |
| Mar 10 2024 | 15.78 | 0.140 | 0.86% | 15.64 | 15.99 | 15.63 | 0.00 |
| Mar 09 2024 | 15.64 | 0.050 | 0.32% | 15.62 | 15.69 | 15.54 | 0.00 |
| Mar 08 2024 | 15.59 | 0.290 | 1.92% | 15.29 | 15.91 | 15.16 | 0.00 |
| Mar 07 2024 | 15.30 | 0.130 | 0.85% | 15.16 | 15.58 | 15.08 | 0.00 |
| Mar 06 2024 | 15.17 | 0.320 | 2.17% | 14.68 | 15.60 | 14.50 | 0.00 |
| Mar 05 2024 | 14.85 | -0.750 | -4.79% | 15.69 | 15.83 | 12.44 | 0.00 |
| Mar 04 2024 | 15.60 | 1.07 | 7.38% | 14.28 | 15.71 | 14.08 | 0.00 |
| Mar 03 2024 | 14.53 | 0.220 | 1.51% | 14.28 | 14.57 | 14.16 | 0.00 |
| Mar 02 2024 | 14.31 | -0.110 | -0.74% | 14.38 | 14.40 | 14.21 | 0.00 |
| Mar 01 2024 | 14.42 | 0.230 | 1.62% | 14.13 | 14.54 | 14.03 | 0.00 |
| Feb 29 2024 | 14.18 | -0.210 | -1.44% | 14.28 | 14.67 | 13.98 | 0.00 |
| Feb 28 2024 | 14.39 | 1.26 | 9.60% | 13.14 | 14.70 | 13.09 | 0.00 |
| Feb 27 2024 | 13.13 | 0.630 | 5.02% | 12.53 | 13.26 | 12.50 | 0.00 |
| Feb 26 2024 | 12.50 | 0.540 | 4.56% | 9.97 | 12.59 | 5.89 | 0.00 |
| Feb 25 2024 | 11.96 | 0.050 | 0.45% | 11.91 | 11.99 | 11.85 | 0.00 |
| Feb 24 2024 | 11.91 | 0.160 | 1.33% | 11.73 | 11.94 | 11.70 | 0.00 |
| Feb 23 2024 | 11.75 | -0.090 | -0.78% | 11.85 | 11.90 | 11.68 | 0.00 |
| Feb 22 2024 | 11.84 | -0.140 | -1.21% | 11.96 | 12.02 | 11.77 | 0.00 |
