Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AAVEEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 86.55 | -3.93 | -4.34% | 90.43 | 91.31 | 85.99 | 2,079.00 |
| Jul 21 2024 | 90.48 | -0.220 | -0.24% | 90.67 | 91.73 | 86.62 | 1,518.00 |
| Jul 20 2024 | 90.70 | -1.77 | -1.91% | 92.53 | 92.53 | 90.48 | 1,726.00 |
| Jul 19 2024 | 92.47 | 2.49 | 2.77% | 90.11 | 93.22 | 88.23 | 2,402.00 |
| Jul 18 2024 | 89.98 | 0.400 | 0.45% | 90.08 | 92.01 | 87.65 | 2,029.00 |
| Jul 17 2024 | 89.58 | -2.71 | -2.94% | 92.30 | 94.93 | 89.40 | 5,179.00 |
| Jul 16 2024 | 92.29 | -3.37 | -3.52% | 95.48 | 97.93 | 91.21 | 4,305.00 |
| Jul 15 2024 | 95.66 | -0.080 | -0.08% | 96.08 | 97.81 | 93.15 | 4,178.00 |
| Jul 14 2024 | 95.74 | 4.73 | 5.20% | 90.99 | 96.50 | 90.99 | 3,485.00 |
| Jul 13 2024 | 91.01 | 1.72 | 1.93% | 89.48 | 93.14 | 87.71 | 3,528.00 |
| Jul 12 2024 | 89.29 | 3.90 | 4.57% | 85.63 | 90.23 | 84.87 | 4,657.00 |
| Jul 11 2024 | 85.39 | 1.27 | 1.51% | 84.21 | 88.10 | 81.85 | 3,539.00 |
| Jul 10 2024 | 84.12 | 5.40 | 6.86% | 79.00 | 84.12 | 77.64 | 2,206.00 |
| Jul 09 2024 | 78.72 | 3.27 | 4.33% | 75.56 | 79.51 | 75.08 | 2,064.00 |
| Jul 08 2024 | 75.45 | 3.26 | 4.52% | 71.86 | 77.55 | 69.85 | 3,397.00 |
| Jul 07 2024 | 72.19 | -4.43 | -5.78% | 76.66 | 76.70 | 72.19 | 866.00 |
| Jul 06 2024 | 76.62 | 3.00 | 4.07% | 73.51 | 76.79 | 72.63 | 1,767.00 |
| Jul 05 2024 | 73.62 | 0.040 | 0.05% | 73.31 | 74.41 | 65.63 | 7,976.00 |
| Jul 04 2024 | 73.58 | -4.44 | -5.69% | 78.18 | 79.63 | 73.05 | 5,948.00 |
| Jul 03 2024 | 78.02 | -7.16 | -8.41% | 85.39 | 86.60 | 77.78 | 4,276.00 |
| Jul 02 2024 | 85.18 | -6.53 | -7.12% | 91.10 | 92.60 | 82.52 | 2,768.00 |
| Jul 01 2024 | 91.71 | 1.05 | 1.16% | 90.52 | 92.84 | 89.75 | 1,959.00 |
| Jun 30 2024 | 90.66 | 0.520 | 0.58% | 90.07 | 91.38 | 88.42 | 822.00 |
| Jun 29 2024 | 90.14 | 2.61 | 2.98% | 87.56 | 90.82 | 87.56 | 581.00 |
| Jun 28 2024 | 87.53 | 0.350 | 0.40% | 87.24 | 90.49 | 86.89 | 2,053.00 |
| Jun 27 2024 | 87.18 | -1.20 | -1.36% | 88.38 | 90.00 | 84.93 | 2,968.00 |
| Jun 26 2024 | 88.38 | 2.60 | 3.03% | 86.08 | 89.43 | 84.28 | 1,622.00 |
| Jun 25 2024 | 85.78 | 5.07 | 6.28% | 80.35 | 88.99 | 80.35 | 5,152.00 |
| Jun 24 2024 | 80.71 | 5.28 | 7.00% | 75.66 | 82.46 | 71.90 | 6,464.00 |
| Jun 23 2024 | 75.43 | -0.780 | -1.02% | 76.50 | 77.34 | 75.02 | 1,351.00 |
| Jun 22 2024 | 76.21 | -0.540 | -0.70% | 76.50 | 76.86 | 74.55 | 826.00 |
| Jun 21 2024 | 76.75 | -2.48 | -3.13% | 79.11 | 80.73 | 76.50 | 3,140.00 |
| Jun 20 2024 | 79.23 | -2.00 | -2.46% | 80.86 | 84.00 | 79.07 | 3,440.00 |
| Jun 19 2024 | 81.23 | 4.84 | 6.34% | 76.39 | 82.53 | 76.05 | 3,613.00 |
| Jun 18 2024 | 76.39 | -2.84 | -3.58% | 79.16 | 79.32 | 70.00 | 3,391.00 |
| Jun 17 2024 | 79.23 | -0.790 | -0.99% | 79.68 | 82.06 | 76.08 | 4,124.00 |
| Jun 16 2024 | 80.02 | -0.180 | -0.22% | 80.20 | 81.15 | 78.75 | 915.00 |
| Jun 15 2024 | 80.20 | 1.94 | 2.48% | 78.91 | 81.27 | 78.19 | 831.00 |
| Jun 14 2024 | 78.26 | 0.250 | 0.32% | 78.10 | 80.46 | 75.47 | 2,864.00 |
| Jun 13 2024 | 78.01 | -4.98 | -6.00% | 83.19 | 83.19 | 77.43 | 2,282.00 |
| Jun 12 2024 | 82.99 | 1.29 | 1.58% | 82.00 | 86.63 | 80.94 | 2,029.00 |
| Jun 11 2024 | 81.70 | -2.61 | -3.10% | 84.49 | 84.49 | 79.16 | 3,588.00 |
| Jun 10 2024 | 84.31 | -2.60 | -2.99% | 86.53 | 87.24 | 84.04 | 1,184.00 |
| Jun 09 2024 | 86.91 | 0.720 | 0.84% | 86.22 | 87.26 | 85.28 | 882.00 |
| Jun 08 2024 | 86.19 | -4.18 | -4.63% | 90.18 | 90.70 | 85.56 | 1,841.00 |
| Jun 07 2024 | 90.37 | -3.72 | -3.95% | 93.82 | 96.83 | 83.20 | 4,091.00 |
| Jun 06 2024 | 94.09 | -1.81 | -1.89% | 95.52 | 95.75 | 92.88 | 950.00 |
| Jun 05 2024 | 95.90 | 1.03 | 1.09% | 94.92 | 96.83 | 93.94 | 1,006.00 |
| Jun 04 2024 | 94.87 | 2.26 | 2.44% | 92.76 | 95.58 | 91.38 | 1,959.00 |
| Jun 03 2024 | 92.61 | -2.68 | -2.81% | 94.56 | 97.14 | 92.61 | 729.00 |
| Jun 02 2024 | 95.29 | -1.05 | -1.09% | 95.75 | 96.78 | 94.05 | 537.00 |
| Jun 01 2024 | 96.34 | 0.300 | 0.31% | 95.71 | 97.12 | 95.43 | 353.00 |
| May 31 2024 | 96.04 | 0.700 | 0.73% | 94.77 | 96.76 | 92.26 | 1,590.00 |
| May 30 2024 | 95.34 | -0.620 | -0.65% | 96.25 | 98.81 | 94.16 | 1,241.00 |
| May 29 2024 | 95.96 | -2.50 | -2.54% | 97.84 | 99.21 | 95.00 | 1,799.00 |
| May 28 2024 | 98.46 | -1.65 | -1.65% | 99.87 | 100.19 | 95.33 | 1,490.00 |
| May 27 2024 | 100.11 | -1.16 | -1.15% | 100.96 | 105.67 | 98.82 | 2,016.00 |
| May 26 2024 | 101.27 | 3.98 | 4.09% | 97.13 | 103.92 | 95.59 | 3,954.00 |
| May 25 2024 | 97.29 | 5.33 | 5.80% | 91.61 | 100.06 | 91.60 | 3,245.00 |
| May 24 2024 | 91.96 | 1.73 | 1.92% | 90.91 | 98.21 | 87.97 | 1,968.00 |
| May 23 2024 | 90.23 | 3.12 | 3.58% | 87.35 | 92.18 | 83.99 | 1,986.00 |
| May 22 2024 | 87.11 | -1.93 | -2.17% | 89.68 | 89.76 | 86.03 | 452.00 |
| May 21 2024 | 89.04 | -0.880 | -0.98% | 90.12 | 91.63 | 87.73 | 1,807.00 |
| May 20 2024 | 89.92 | 11.37 | 14.47% | 78.62 | 89.92 | 77.61 | 2,159.00 |
| May 19 2024 | 78.55 | -2.59 | -3.19% | 81.00 | 81.61 | 78.10 | 380.00 |
| May 18 2024 | 81.14 | -0.180 | -0.22% | 81.15 | 82.81 | 81.02 | 326.00 |
| May 17 2024 | 81.32 | 2.36 | 2.99% | 78.53 | 82.15 | 78.25 | 537.00 |
| May 16 2024 | 78.96 | -0.040 | -0.05% | 79.27 | 79.61 | 77.23 | 947.00 |
| May 15 2024 | 79.00 | 4.61 | 6.20% | 74.54 | 79.71 | 74.00 | 1,072.00 |
| May 14 2024 | 74.39 | -2.31 | -3.01% | 76.70 | 76.82 | 74.24 | 369.00 |
| May 13 2024 | 76.70 | -0.390 | -0.51% | 77.38 | 79.26 | 74.45 | 1,173.00 |
| May 12 2024 | 77.09 | 0.770 | 1.01% | 76.71 | 78.33 | 76.58 | 404.00 |
| May 11 2024 | 76.32 | -1.72 | -2.20% | 77.69 | 78.34 | 76.32 | 295.00 |
| May 10 2024 | 78.04 | -5.24 | -6.29% | 83.40 | 84.13 | 78.04 | 1,003.00 |
| May 09 2024 | 83.28 | 2.94 | 3.66% | 80.38 | 83.73 | 79.29 | 1,125.00 |
| May 08 2024 | 80.34 | -1.54 | -1.88% | 82.15 | 82.98 | 79.84 | 4,038.00 |
| May 07 2024 | 81.88 | 0.310 | 0.38% | 81.57 | 85.42 | 80.00 | 6,522.00 |
| May 06 2024 | 81.57 | -2.20 | -2.63% | 83.69 | 86.10 | 81.48 | 5,715.00 |
| May 05 2024 | 83.77 | 0.820 | 0.99% | 82.71 | 83.88 | 81.14 | 4,953.00 |
| May 04 2024 | 82.95 | 0.470 | 0.57% | 82.61 | 83.61 | 81.62 | 3,887.00 |
| May 03 2024 | 82.48 | 3.28 | 4.14% | 79.26 | 83.00 | 77.87 | 6,084.00 |
| May 02 2024 | 79.20 | 1.12 | 1.43% | 77.54 | 80.14 | 75.74 | 3,845.00 |
| May 01 2024 | 78.08 | -0.140 | -0.18% | 78.16 | 78.59 | 73.55 | 4,481.00 |
| Apr 30 2024 | 78.22 | -5.52 | -6.59% | 82.98 | 83.98 | 75.65 | 2,550.00 |
| Apr 29 2024 | 83.74 | -0.310 | -0.37% | 84.02 | 85.70 | 81.10 | 2,638.00 |
| Apr 28 2024 | 84.05 | -1.75 | -2.04% | 85.75 | 86.96 | 84.05 | 1,336.00 |
| Apr 27 2024 | 85.80 | 2.03 | 2.42% | 84.03 | 86.92 | 81.21 | 3,546.00 |
| Apr 26 2024 | 83.77 | -1.65 | -1.93% | 85.44 | 85.48 | 82.45 | 3,247.00 |
| Apr 25 2024 | 85.42 | 0.570 | 0.67% | 84.78 | 85.54 | 82.11 | 2,288.00 |
| Apr 24 2024 | 84.85 | -3.82 | -4.31% | 88.74 | 90.89 | 84.00 | 2,659.00 |
