Register for real-time alerts, custom portfolio, and market movers
ZENEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 15 2024 | 7.85 | 0.380 | 5.03% | 7.49 | 7.93 | 7.44 | 8,025.00 |
| May 14 2024 | 7.48 | -0.200 | -2.55% | 7.66 | 7.82 | 7.45 | 1,284.00 |
| May 13 2024 | 7.67 | 0.110 | 1.46% | 42.22 | 42.34 | 7.55 | 2,501.00 |
| May 12 2024 | 7.56 | -0.250 | -3.25% | 41.11 | 41.25 | 7.54 | 9,970.00 |
| May 11 2024 | 7.82 | -0.190 | -2.35% | 8.01 | 8.15 | 7.80 | 1,368.00 |
| May 10 2024 | 8.01 | -0.470 | -5.57% | 8.49 | 8.65 | 7.91 | 3,254.00 |
| May 09 2024 | 8.48 | 0.230 | 2.74% | 41.42 | 41.51 | 8.05 | 10,105.00 |
| May 08 2024 | 8.25 | 0.030 | 0.34% | 42.22 | 42.34 | 8.04 | 1,785.00 |
| May 07 2024 | 8.22 | -0.100 | -1.19% | 42.72 | 42.93 | 8.12 | 2,070.00 |
| May 06 2024 | 8.32 | -0.080 | -0.93% | 10.38 | 10.52 | 8.25 | 1,232.00 |
| May 05 2024 | 8.40 | 0.240 | 2.93% | 8.17 | 8.51 | 7.99 | 1,876.00 |
| May 04 2024 | 8.16 | -0.030 | -0.38% | 8.19 | 8.31 | 8.10 | 1,298.00 |
| May 03 2024 | 8.19 | 0.080 | 0.99% | 8.10 | 8.28 | 7.92 | 2,400.00 |
| May 02 2024 | 8.11 | 0.230 | 2.90% | 7.87 | 8.21 | 7.60 | 3,432.00 |
| May 01 2024 | 7.88 | 0.110 | 1.38% | 7.74 | 7.91 | 7.34 | 2,727.00 |
| Apr 30 2024 | 7.78 | -0.320 | -3.92% | 43.29 | 43.29 | 7.45 | 1,430.00 |
| Apr 29 2024 | 8.09 | -0.070 | -0.80% | 10.38 | 17.14 | 7.85 | 2,718.00 |
| Apr 28 2024 | 8.16 | -0.140 | -1.74% | 8.35 | 43.21 | 8.14 | 1,090.00 |
| Apr 27 2024 | 8.30 | 0.170 | 2.13% | 8.16 | 8.33 | 7.92 | 2,214.00 |
| Apr 26 2024 | 8.13 | -0.300 | -3.52% | 43.75 | 43.76 | 8.09 | 2,925.00 |
| Apr 25 2024 | 8.43 | 0.050 | 0.60% | 8.37 | 8.58 | 8.04 | 6,935.00 |
| Apr 24 2024 | 8.38 | -0.370 | -4.18% | 45.24 | 45.29 | 8.28 | 3,601.00 |
| Apr 23 2024 | 8.74 | -0.100 | -1.12% | 8.84 | 8.98 | 8.65 | 2,391.00 |
| Apr 22 2024 | 8.84 | 0.230 | 2.61% | 10.38 | 17.14 | 8.65 | 1,414.00 |
| Apr 21 2024 | 8.61 | -0.220 | -2.45% | 44.28 | 44.37 | 8.44 | 2,309.00 |
| Apr 20 2024 | 8.83 | 0.620 | 7.59% | 8.14 | 8.86 | 8.06 | 1,726.00 |
| Apr 19 2024 | 8.21 | 0.130 | 1.62% | 43.29 | 43.30 | 7.51 | 11,772.00 |
| Apr 18 2024 | 8.08 | 0.240 | 3.04% | 41.90 | 41.94 | 7.68 | 6,605.00 |
| Apr 17 2024 | 7.84 | -0.180 | -2.29% | 43.72 | 43.72 | 7.58 | 25,947.00 |
| Apr 16 2024 | 8.02 | -0.100 | -1.27% | 8.13 | 43.63 | 7.73 | 5,885.00 |
| Apr 15 2024 | 8.13 | -0.200 | -2.43% | 10.38 | 10.52 | 7.74 | 4,683.00 |
| Apr 14 2024 | 8.33 | 0.470 | 5.92% | 7.77 | 8.41 | 7.47 | 5,836.00 |
| Apr 13 2024 | 7.86 | -0.500 | -5.96% | 8.41 | 8.58 | 6.90 | 44,909.00 |
| Apr 12 2024 | 8.36 | -2.09 | -20.01% | 10.52 | 10.63 | 7.51 | 38,827.00 |
| Apr 11 2024 | 10.45 | -0.280 | -2.60% | 47.67 | 47.67 | 10.42 | 4,585.00 |
| Apr 10 2024 | 10.73 | -0.020 | -0.22% | 10.74 | 10.83 | 10.16 | 25,419.00 |
| Apr 09 2024 | 10.75 | -0.500 | -4.45% | 11.30 | 11.47 | 10.41 | 14,303.00 |
| Apr 08 2024 | 11.25 | -0.800 | -6.67% | 10.38 | 11.48 | 10.29 | 15,295.00 |
| Apr 07 2024 | 12.06 | 0.270 | 2.32% | 11.79 | 12.06 | 11.74 | 6,652.00 |
| Apr 06 2024 | 11.79 | 0.100 | 0.88% | 11.57 | 11.96 | 11.56 | 3,146.00 |
| Apr 05 2024 | 11.68 | -0.310 | -2.59% | 12.03 | 12.03 | 11.22 | 2,914.00 |
| Apr 04 2024 | 11.99 | 0.180 | 1.53% | 44.28 | 44.28 | 11.48 | 4,126.00 |
| Apr 03 2024 | 11.81 | -0.050 | -0.39% | 11.85 | 12.34 | 11.46 | 14,133.00 |
| Apr 02 2024 | 11.86 | -1.37 | -10.33% | 47.20 | 47.20 | 11.73 | 4,612.00 |
| Apr 01 2024 | 13.22 | -0.560 | -4.05% | 10.38 | 13.68 | 10.29 | 11,141.00 |
| Mar 31 2024 | 13.78 | 0.400 | 2.99% | 13.36 | 14.11 | 13.35 | 4,151.00 |
| Mar 30 2024 | 13.38 | -0.490 | -3.51% | 13.72 | 14.23 | 13.28 | 9,995.00 |
| Mar 29 2024 | 13.87 | 1.14 | 8.96% | 12.77 | 14.21 | 12.72 | 14,840.00 |
| Mar 28 2024 | 12.73 | -0.250 | -1.92% | 12.98 | 46.79 | 12.57 | 7,159.00 |
| Mar 27 2024 | 12.98 | -0.240 | -1.80% | 13.18 | 13.35 | 12.56 | 4,553.00 |
| Mar 26 2024 | 13.22 | -0.010 | -0.11% | 13.29 | 13.65 | 12.87 | 5,632.00 |
| Mar 25 2024 | 13.23 | 0.450 | 3.54% | 10.38 | 13.54 | 10.29 | 3,873.00 |
| Mar 24 2024 | 12.78 | 0.350 | 2.83% | 12.36 | 12.94 | 12.23 | 1,889.00 |
| Mar 23 2024 | 12.43 | 0.250 | 2.02% | 12.25 | 12.80 | 12.17 | 2,305.00 |
| Mar 22 2024 | 12.18 | -0.540 | -4.21% | 12.84 | 13.20 | 11.90 | 8,083.00 |
| Mar 21 2024 | 12.72 | -0.040 | -0.33% | 12.67 | 12.89 | 12.27 | 3,751.00 |
| Mar 20 2024 | 12.76 | 1.39 | 12.26% | 11.37 | 12.76 | 10.93 | 4,711.00 |
| Mar 19 2024 | 11.36 | -1.36 | -10.71% | 12.70 | 12.78 | 11.05 | 7,261.00 |
| Mar 18 2024 | 12.73 | -1.28 | -9.14% | 10.38 | 17.14 | 10.29 | 6,938.00 |
| Mar 17 2024 | 14.01 | 1.05 | 8.08% | 13.01 | 14.54 | 12.45 | 9,185.00 |
| Mar 16 2024 | 12.96 | -2.11 | -13.98% | 14.96 | 15.67 | 12.73 | 11,222.00 |
| Mar 15 2024 | 15.07 | -0.220 | -1.43% | 10.38 | 15.31 | 10.29 | 15,420.00 |
| Mar 14 2024 | 15.29 | -0.430 | -2.75% | 15.70 | 15.82 | 14.67 | 5,890.00 |
| Mar 13 2024 | 15.72 | 1.78 | 12.79% | 14.20 | 16.83 | 13.95 | 30,794.00 |
| Mar 12 2024 | 13.94 | 1.52 | 12.29% | 12.27 | 13.94 | 12.06 | 16,695.00 |
| Mar 11 2024 | 12.41 | 0.920 | 7.98% | 10.38 | 12.45 | 10.29 | 77,197.00 |
| Mar 10 2024 | 11.49 | -0.310 | -2.61% | 11.80 | 11.91 | 11.19 | 5,176.00 |
| Mar 09 2024 | 11.80 | -0.220 | -1.87% | 12.14 | 12.55 | 11.73 | 19,946.00 |
| Mar 08 2024 | 12.03 | 0.660 | 5.76% | 11.39 | 12.35 | 10.56 | 15,958.00 |
| Mar 07 2024 | 11.37 | 0.450 | 4.10% | 44.10 | 44.15 | 10.79 | 11,216.00 |
| Mar 06 2024 | 10.92 | 0.580 | 5.63% | 10.20 | 10.99 | 9.80 | 22,958.00 |
| Mar 05 2024 | 10.34 | -0.810 | -7.30% | 11.15 | 11.58 | 9.13 | 10,743.00 |
| Mar 04 2024 | 11.15 | -0.100 | -0.88% | 10.38 | 11.70 | 10.29 | 20,195.00 |
| Mar 03 2024 | 11.25 | -0.140 | -1.19% | 11.53 | 11.82 | 10.43 | 12,771.00 |
| Mar 02 2024 | 11.39 | 0.530 | 4.84% | 10.84 | 11.39 | 10.75 | 8,838.00 |
| Mar 01 2024 | 10.86 | 0.380 | 3.66% | 10.38 | 10.93 | 10.38 | 6,474.00 |
| Feb 29 2024 | 10.48 | -0.040 | -0.42% | 10.38 | 11.01 | 10.06 | 12,103.00 |
| Feb 28 2024 | 10.52 | 0.220 | 2.17% | 10.32 | 10.70 | 9.04 | 15,199.00 |
| Feb 27 2024 | 10.30 | 0.360 | 3.60% | 9.87 | 10.36 | 9.63 | 14,083.00 |
| Feb 26 2024 | 9.94 | 0.360 | 3.77% | 7.35 | 17.14 | 7.17 | 6,264.00 |
| Feb 25 2024 | 9.58 | 0.170 | 1.82% | 9.40 | 9.91 | 9.36 | 6,697.00 |
| Feb 24 2024 | 9.41 | 0.010 | 0.12% | 9.38 | 9.61 | 9.16 | 7,643.00 |
| Feb 23 2024 | 9.40 | -0.050 | -0.48% | 34.48 | 34.48 | 9.17 | 12,209.00 |
| Feb 22 2024 | 9.44 | 0.170 | 1.86% | 9.26 | 10.14 | 9.01 | 24,798.00 |
| Feb 21 2024 | 9.27 | -0.130 | -1.38% | 9.38 | 9.52 | 8.92 | 10,966.00 |
| Feb 20 2024 | 9.40 | -0.690 | -6.88% | 10.13 | 10.34 | 9.14 | 17,047.00 |
| Feb 19 2024 | 10.10 | -0.290 | -2.83% | 7.35 | 10.34 | 7.17 | 15,804.00 |
| Feb 18 2024 | 10.39 | -0.810 | -7.23% | 11.51 | 12.93 | 10.14 | 91,680.00 |
| Feb 17 2024 | 11.20 | 3.30 | 41.72% | 7.88 | 11.66 | 7.79 | 181,563.00 |
| Feb 16 2024 | 7.90 | 0.050 | 0.59% | 7.80 | 8.37 | 7.75 | 16,550.00 |
