Register to chat with like-minded investors on our interactive forums.
XVSEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 8.60 | -0.060 | -0.64% | 8.66 | 8.86 | 8.49 | 4,349.00 |
| May 11 2024 | 8.66 | -0.070 | -0.76% | 8.71 | 8.94 | 8.63 | 6,896.00 |
| May 10 2024 | 8.73 | -0.290 | -3.21% | 9.00 | 9.11 | 8.59 | 7,198.00 |
| May 09 2024 | 9.01 | 0.090 | 1.06% | 8.95 | 9.18 | 8.76 | 8,014.00 |
| May 08 2024 | 8.92 | 0.00 | -0.04% | 8.94 | 9.05 | 8.77 | 6,167.00 |
| May 07 2024 | 8.92 | -0.070 | -0.81% | 9.00 | 9.19 | 8.87 | 4,929.00 |
| May 06 2024 | 9.00 | -0.130 | -1.41% | 15.34 | 15.59 | 8.99 | 20,900.00 |
| May 05 2024 | 9.13 | 0.050 | 0.55% | 9.12 | 9.24 | 8.91 | 5,290.00 |
| May 04 2024 | 9.08 | 0.050 | 0.51% | 9.03 | 9.33 | 8.97 | 3,451.00 |
| May 03 2024 | 9.03 | 0.630 | 7.44% | 8.39 | 9.12 | 8.38 | 5,052.00 |
| May 02 2024 | 8.40 | 0.050 | 0.63% | 8.30 | 8.55 | 7.86 | 15,723.00 |
| May 01 2024 | 8.35 | -0.700 | -7.70% | 8.97 | 9.02 | 7.72 | 18,532.00 |
| Apr 30 2024 | 9.05 | -0.560 | -5.79% | 9.56 | 9.73 | 8.61 | 4,768.00 |
| Apr 29 2024 | 9.61 | 0.110 | 1.11% | 15.34 | 15.59 | 3.54 | 8,552.00 |
| Apr 28 2024 | 9.50 | -0.070 | -0.76% | 9.58 | 9.83 | 9.47 | 2,147.00 |
| Apr 27 2024 | 9.57 | 0.00 | -0.01% | 9.55 | 9.71 | 9.33 | 2,434.00 |
| Apr 26 2024 | 9.57 | -0.370 | -3.70% | 9.94 | 9.94 | 9.46 | 3,940.00 |
| Apr 25 2024 | 9.94 | -0.010 | -0.11% | 9.95 | 10.14 | 9.55 | 5,417.00 |
| Apr 24 2024 | 9.95 | -0.350 | -3.37% | 10.30 | 10.89 | 9.84 | 11,515.00 |
| Apr 23 2024 | 10.30 | 0.00 | 0.01% | 10.30 | 10.45 | 10.07 | 2,245.00 |
| Apr 22 2024 | 10.30 | 0.330 | 3.28% | 15.34 | 15.59 | 3.86 | 7,403.00 |
| Apr 21 2024 | 9.97 | -0.190 | -1.87% | 10.13 | 10.26 | 9.79 | 2,033.00 |
| Apr 20 2024 | 10.16 | 0.460 | 4.69% | 9.65 | 10.23 | 9.52 | 3,477.00 |
| Apr 19 2024 | 9.71 | 0.270 | 2.84% | 9.42 | 9.99 | 8.92 | 9,020.00 |
| Apr 18 2024 | 9.44 | 0.470 | 5.26% | 8.95 | 9.73 | 8.79 | 26,466.00 |
| Apr 17 2024 | 8.97 | -0.090 | -1.04% | 9.06 | 9.28 | 8.63 | 18,008.00 |
| Apr 16 2024 | 9.06 | 0.250 | 2.81% | 8.83 | 9.12 | 8.48 | 5,584.00 |
| Apr 15 2024 | 8.81 | -0.280 | -3.08% | 15.34 | 15.59 | 8.62 | 8,002.00 |
| Apr 14 2024 | 9.09 | -0.110 | -1.21% | 9.06 | 9.58 | 8.53 | 43,682.00 |
| Apr 13 2024 | 9.20 | -3.46 | -27.35% | 12.60 | 12.60 | 8.39 | 46,351.00 |
| Apr 12 2024 | 12.67 | -1.54 | -10.82% | 14.30 | 15.25 | 12.53 | 13,109.00 |
| Apr 11 2024 | 14.21 | 0.410 | 2.94% | 13.84 | 14.67 | 13.52 | 10,002.00 |
| Apr 10 2024 | 13.80 | -0.830 | -5.68% | 14.68 | 14.74 | 13.19 | 13,184.00 |
| Apr 09 2024 | 14.63 | -0.170 | -1.14% | 14.86 | 14.94 | 14.48 | 4,826.00 |
| Apr 08 2024 | 14.80 | -0.040 | -0.24% | 15.34 | 15.59 | 14.43 | 10,168.00 |
| Apr 07 2024 | 14.83 | 1.12 | 8.17% | 13.69 | 14.85 | 13.64 | 9,173.00 |
| Apr 06 2024 | 13.71 | 0.100 | 0.77% | 13.57 | 13.77 | 13.56 | 1,940.00 |
| Apr 05 2024 | 13.61 | -0.530 | -3.72% | 14.15 | 14.23 | 13.55 | 5,378.00 |
| Apr 04 2024 | 14.13 | 0.050 | 0.35% | 14.03 | 14.32 | 13.79 | 6,042.00 |
| Apr 03 2024 | 14.09 | 0.150 | 1.09% | 13.91 | 14.37 | 13.35 | 8,071.00 |
| Apr 02 2024 | 13.93 | -1.45 | -9.41% | 15.38 | 15.38 | 13.67 | 17,475.00 |
| Apr 01 2024 | 15.38 | -0.940 | -5.77% | 15.34 | 15.81 | 14.43 | 20,790.00 |
| Mar 31 2024 | 16.33 | 2.09 | 14.68% | 14.34 | 16.88 | 14.29 | 31,246.00 |
| Mar 30 2024 | 14.24 | -0.500 | -3.40% | 14.72 | 14.93 | 14.24 | 3,695.00 |
| Mar 29 2024 | 14.74 | -0.130 | -0.90% | 14.85 | 15.01 | 14.49 | 3,571.00 |
| Mar 28 2024 | 14.87 | -0.230 | -1.51% | 15.11 | 15.34 | 14.81 | 2,340.00 |
| Mar 27 2024 | 15.10 | -0.750 | -4.75% | 15.84 | 15.90 | 14.82 | 6,944.00 |
| Mar 26 2024 | 15.85 | 0.970 | 6.51% | 14.98 | 16.31 | 14.70 | 10,219.00 |
| Mar 25 2024 | 14.88 | 0.700 | 4.93% | 15.34 | 15.62 | 14.11 | 26,779.00 |
| Mar 24 2024 | 14.18 | 0.610 | 4.49% | 13.54 | 14.33 | 13.54 | 5,380.00 |
| Mar 23 2024 | 13.57 | -0.380 | -2.74% | 13.86 | 14.29 | 13.57 | 9,026.00 |
| Mar 22 2024 | 13.96 | -1.12 | -7.45% | 15.41 | 15.50 | 13.65 | 15,961.00 |
| Mar 21 2024 | 15.08 | 2.39 | 18.84% | 12.67 | 15.44 | 12.34 | 17,831.00 |
| Mar 20 2024 | 12.69 | 0.740 | 6.16% | 11.87 | 12.91 | 11.51 | 8,665.00 |
| Mar 19 2024 | 11.95 | -1.00 | -7.71% | 12.93 | 13.01 | 11.53 | 7,682.00 |
| Mar 18 2024 | 12.95 | -0.640 | -4.71% | 15.34 | 15.59 | 4.93 | 12,009.00 |
| Mar 17 2024 | 13.59 | 1.17 | 9.45% | 12.42 | 13.99 | 12.08 | 5,397.00 |
| Mar 16 2024 | 12.42 | -1.84 | -12.91% | 14.21 | 14.52 | 12.23 | 7,283.00 |
| Mar 15 2024 | 14.26 | -0.400 | -2.73% | 15.34 | 15.59 | 13.17 | 5,455.00 |
| Mar 14 2024 | 14.66 | -0.680 | -4.45% | 15.34 | 15.59 | 14.15 | 14,874.00 |
| Mar 13 2024 | 15.34 | 1.06 | 7.45% | 14.26 | 15.49 | 14.21 | 13,642.00 |
| Mar 12 2024 | 14.28 | 0.380 | 2.76% | 13.88 | 14.40 | 13.52 | 11,890.00 |
| Mar 11 2024 | 13.90 | 1.64 | 13.38% | 11.41 | 15.90 | 11.38 | 62,779.00 |
| Mar 10 2024 | 12.26 | 0.380 | 3.20% | 11.80 | 12.78 | 11.68 | 23,602.00 |
| Mar 09 2024 | 11.88 | -0.220 | -1.79% | 15.26 | 15.27 | 11.82 | 15,887.00 |
| Mar 08 2024 | 12.09 | 0.090 | 0.72% | 12.00 | 12.21 | 11.42 | 4,255.00 |
| Mar 07 2024 | 12.01 | 0.610 | 5.37% | 11.39 | 12.06 | 11.18 | 14,573.00 |
| Mar 06 2024 | 11.40 | 0.450 | 4.16% | 10.79 | 11.42 | 10.46 | 8,281.00 |
| Mar 05 2024 | 10.94 | -0.970 | -8.14% | 11.82 | 12.13 | 9.56 | 13,951.00 |
| Mar 04 2024 | 11.91 | -0.070 | -0.54% | 11.41 | 12.31 | 11.38 | 14,971.00 |
| Mar 03 2024 | 11.97 | -0.220 | -1.82% | 12.18 | 12.42 | 11.70 | 5,580.00 |
| Mar 02 2024 | 12.20 | 0.270 | 2.28% | 11.94 | 12.20 | 11.78 | 7,194.00 |
| Mar 01 2024 | 11.92 | 0.300 | 2.62% | 11.58 | 11.93 | 11.58 | 3,097.00 |
| Feb 29 2024 | 11.62 | 0.120 | 1.02% | 11.41 | 12.23 | 11.25 | 3,110.00 |
| Feb 28 2024 | 11.50 | -0.280 | -2.37% | 11.79 | 14.08 | 11.07 | 5,527.00 |
| Feb 27 2024 | 11.78 | 0.090 | 0.77% | 11.74 | 11.87 | 11.14 | 6,858.00 |
| Feb 26 2024 | 11.69 | 0.190 | 1.68% | 10.98 | 11.84 | 5.81 | 2,835.00 |
| Feb 25 2024 | 11.50 | -0.170 | -1.44% | 11.63 | 11.78 | 11.43 | 1,434.00 |
| Feb 24 2024 | 11.67 | 0.460 | 4.14% | 11.45 | 11.85 | 11.05 | 5,831.00 |
| Feb 23 2024 | 11.20 | 0.220 | 1.96% | 11.00 | 11.40 | 10.88 | 4,473.00 |
| Feb 22 2024 | 10.99 | -0.010 | -0.05% | 11.01 | 11.27 | 10.81 | 2,104.00 |
| Feb 21 2024 | 10.99 | -0.310 | -2.71% | 11.29 | 11.31 | 10.59 | 2,449.00 |
| Feb 20 2024 | 11.30 | -0.030 | -0.28% | 11.33 | 11.57 | 10.82 | 4,602.00 |
| Feb 19 2024 | 11.33 | 0.110 | 1.02% | 10.98 | 11.47 | 9.81 | 2,088.00 |
| Feb 18 2024 | 11.22 | -0.130 | -1.16% | 11.71 | 11.73 | 11.10 | 2,522.00 |
| Feb 17 2024 | 11.35 | 0.480 | 4.43% | 10.83 | 11.90 | 10.74 | 10,168.00 |
| Feb 16 2024 | 10.87 | 0.210 | 1.94% | 10.70 | 11.01 | 10.60 | 1,592.00 |
| Feb 15 2024 | 10.66 | 0.210 | 2.02% | 10.42 | 10.73 | 10.42 | 1,249.00 |
| Feb 14 2024 | 10.45 | 0.300 | 2.96% | 10.10 | 10.61 | 10.00 | 3,806.00 |
| Feb 13 2024 | 10.15 | -0.040 | -0.39% | 10.19 | 10.25 | 9.78 | 14,890.00 |
