Register for real-time alerts, custom portfolio, and market movers
AAVEEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 88.67 | -1.94 | -2.14% | 90.56 | 91.44 | 87.94 | 2,979.00 |
| Apr 22 2024 | 90.61 | 5.04 | 5.89% | 85.81 | 91.28 | 84.90 | 3,899.00 |
| Apr 21 2024 | 85.57 | -0.680 | -0.79% | 85.92 | 87.56 | 83.81 | 5,869.00 |
| Apr 20 2024 | 86.25 | 5.17 | 6.38% | 80.50 | 86.73 | 80.09 | 2,060.00 |
| Apr 19 2024 | 81.08 | 0.720 | 0.90% | 80.00 | 83.31 | 74.48 | 2,316.00 |
| Apr 18 2024 | 80.36 | 1.77 | 2.25% | 78.59 | 81.24 | 76.94 | 903.00 |
| Apr 17 2024 | 78.59 | -3.18 | -3.89% | 81.51 | 82.45 | 76.49 | 4,772.00 |
| Apr 16 2024 | 81.77 | 1.79 | 2.24% | 79.65 | 84.10 | 76.48 | 6,534.00 |
| Apr 15 2024 | 79.98 | -2.86 | -3.45% | 82.24 | 86.14 | 76.47 | 10,478.00 |
| Apr 14 2024 | 82.84 | 3.83 | 4.85% | 78.96 | 83.98 | 75.90 | 3,028.00 |
| Apr 13 2024 | 79.01 | -15.37 | -16.29% | 94.10 | 94.28 | 67.42 | 8,056.00 |
| Apr 12 2024 | 94.38 | -15.48 | -14.09% | 109.59 | 111.76 | 87.30 | 4,752.00 |
| Apr 11 2024 | 109.86 | -9.45 | -7.92% | 119.53 | 123.42 | 107.78 | 4,960.00 |
| Apr 10 2024 | 119.31 | 3.74 | 3.24% | 116.57 | 119.70 | 112.69 | 3,789.00 |
| Apr 09 2024 | 115.57 | -3.08 | -2.60% | 118.98 | 123.15 | 115.44 | 2,029.00 |
| Apr 08 2024 | 118.65 | 5.29 | 4.67% | 113.26 | 119.42 | 111.99 | 1,549.00 |
| Apr 07 2024 | 113.36 | 3.86 | 3.53% | 109.54 | 113.57 | 109.27 | 5,439.00 |
| Apr 06 2024 | 109.50 | 4.51 | 4.30% | 104.83 | 112.36 | 104.46 | 8,362.00 |
| Apr 05 2024 | 104.99 | -2.52 | -2.34% | 107.43 | 107.64 | 101.17 | 6,373.00 |
| Apr 04 2024 | 107.51 | 1.73 | 1.64% | 105.69 | 110.34 | 103.56 | 5,240.00 |
| Apr 03 2024 | 105.78 | -1.68 | -1.56% | 107.21 | 110.56 | 103.80 | 4,495.00 |
| Apr 02 2024 | 107.46 | -12.80 | -10.64% | 120.84 | 120.84 | 104.87 | 7,347.00 |
| Apr 01 2024 | 120.26 | 1.60 | 1.35% | 119.14 | 122.21 | 112.77 | 5,383.00 |
| Mar 31 2024 | 118.66 | 3.57 | 3.10% | 114.88 | 118.74 | 114.65 | 1,787.00 |
| Mar 30 2024 | 115.09 | -3.13 | -2.65% | 118.13 | 119.55 | 114.34 | 2,579.00 |
| Mar 29 2024 | 118.22 | -0.260 | -0.22% | 118.35 | 120.80 | 115.65 | 5,037.00 |
| Mar 28 2024 | 118.48 | 2.96 | 2.56% | 115.23 | 118.91 | 113.18 | 3,730.00 |
| Mar 27 2024 | 115.52 | -5.33 | -4.41% | 120.94 | 121.88 | 114.24 | 5,490.00 |
| Mar 26 2024 | 120.85 | 3.75 | 3.20% | 116.94 | 121.75 | 115.80 | 4,927.00 |
| Mar 25 2024 | 117.10 | 1.61 | 1.39% | 115.49 | 120.16 | 114.69 | 3,281.00 |
| Mar 24 2024 | 115.49 | 1.41 | 1.24% | 112.40 | 116.13 | 111.13 | 3,300.00 |
| Mar 23 2024 | 114.08 | 3.95 | 3.59% | 110.07 | 115.37 | 109.47 | 1,597.00 |
| Mar 22 2024 | 110.13 | -3.05 | -2.69% | 113.18 | 115.53 | 106.32 | 8,757.00 |
| Mar 21 2024 | 113.18 | 3.27 | 2.98% | 109.98 | 115.34 | 106.52 | 6,170.00 |
| Mar 20 2024 | 109.91 | 8.80 | 8.70% | 101.20 | 110.53 | 96.78 | 3,319.00 |
| Mar 19 2024 | 101.11 | -12.41 | -10.93% | 113.53 | 114.44 | 98.53 | 2,835.00 |
| Mar 18 2024 | 113.52 | -3.01 | -2.58% | 116.31 | 118.80 | 109.41 | 1,874.00 |
| Mar 17 2024 | 116.53 | 7.39 | 6.77% | 109.76 | 118.74 | 104.00 | 2,167.00 |
| Mar 16 2024 | 109.14 | -9.30 | -7.85% | 118.55 | 119.75 | 106.61 | 1,743.00 |
| Mar 15 2024 | 118.44 | -9.14 | -7.16% | 128.49 | 130.00 | 112.12 | 1,945.00 |
| Mar 14 2024 | 127.58 | -2.61 | -2.00% | 130.46 | 133.34 | 124.25 | 1,351.00 |
| Mar 13 2024 | 130.19 | 6.54 | 5.29% | 123.86 | 140.14 | 122.51 | 3,622.00 |
| Mar 12 2024 | 123.65 | -1.11 | -0.89% | 124.93 | 126.41 | 114.85 | 3,269.00 |
| Mar 11 2024 | 124.76 | 9.06 | 7.83% | 114.92 | 126.37 | 110.00 | 3,837.00 |
| Mar 10 2024 | 115.70 | -4.01 | -3.35% | 119.40 | 122.10 | 112.07 | 1,804.00 |
| Mar 09 2024 | 119.71 | -0.940 | -0.78% | 121.28 | 123.70 | 118.00 | 1,083.00 |
| Mar 08 2024 | 120.65 | -1.74 | -1.42% | 124.83 | 126.21 | 116.80 | 1,898.00 |
| Mar 07 2024 | 122.39 | 5.65 | 4.84% | 117.19 | 122.39 | 110.85 | 1,981.00 |
| Mar 06 2024 | 116.74 | 19.26 | 19.76% | 97.79 | 117.49 | 94.45 | 6,894.00 |
| Mar 05 2024 | 97.48 | -7.66 | -7.29% | 105.03 | 109.85 | 83.49 | 4,960.00 |
| Mar 04 2024 | 105.14 | 1.31 | 1.26% | 104.63 | 106.37 | 101.60 | 3,899.00 |
| Mar 03 2024 | 103.83 | -3.61 | -3.36% | 109.53 | 109.53 | 97.00 | 1,450.00 |
| Mar 02 2024 | 107.44 | 5.44 | 5.33% | 101.86 | 109.27 | 101.31 | 2,312.00 |
| Mar 01 2024 | 102.00 | 4.36 | 4.47% | 98.07 | 102.00 | 98.07 | 1,355.00 |
| Feb 29 2024 | 97.64 | 1.40 | 1.45% | 95.88 | 105.69 | 95.32 | 4,663.00 |
| Feb 28 2024 | 96.24 | -0.400 | -0.41% | 96.81 | 100.11 | 90.48 | 6,027.00 |
| Feb 27 2024 | 96.64 | 2.22 | 2.35% | 94.62 | 97.40 | 93.00 | 2,943.00 |
| Feb 26 2024 | 94.42 | 1.72 | 1.86% | 93.09 | 95.69 | 90.29 | 2,802.00 |
| Feb 25 2024 | 92.70 | -0.880 | -0.94% | 93.94 | 93.94 | 90.05 | 1,585.00 |
| Feb 24 2024 | 93.58 | 6.16 | 7.05% | 87.29 | 96.00 | 87.29 | 6,047.00 |
| Feb 23 2024 | 87.42 | 2.62 | 3.09% | 85.44 | 94.00 | 82.78 | 5,282.00 |
| Feb 22 2024 | 84.80 | -0.210 | -0.25% | 84.12 | 86.74 | 83.25 | 868.00 |
| Feb 21 2024 | 85.01 | -2.06 | -2.37% | 86.92 | 86.92 | 81.52 | 1,201.00 |
| Feb 20 2024 | 87.07 | -1.93 | -2.17% | 89.75 | 89.75 | 83.44 | 1,580.00 |
| Feb 19 2024 | 89.00 | 1.30 | 1.48% | 88.18 | 90.92 | 87.65 | 1,146.00 |
| Feb 18 2024 | 87.70 | 0.190 | 0.22% | 87.18 | 88.63 | 86.19 | 1,028.00 |
| Feb 17 2024 | 87.51 | -0.320 | -0.36% | 87.72 | 88.62 | 84.55 | 1,138.00 |
| Feb 16 2024 | 87.83 | 2.08 | 2.43% | 85.74 | 88.20 | 83.99 | 1,775.00 |
| Feb 15 2024 | 85.75 | 0.910 | 1.07% | 85.30 | 87.15 | 84.03 | 4,348.00 |
| Feb 14 2024 | 84.84 | 1.33 | 1.59% | 83.89 | 86.54 | 83.26 | 3,506.00 |
| Feb 13 2024 | 83.51 | -0.600 | -0.71% | 84.17 | 84.50 | 82.09 | 610.00 |
| Feb 12 2024 | 84.11 | 3.73 | 4.64% | 81.25 | 84.11 | 79.00 | 864.00 |
| Feb 11 2024 | 80.38 | -1.08 | -1.33% | 81.12 | 82.56 | 80.00 | 769.00 |
| Feb 10 2024 | 81.46 | 1.17 | 1.46% | 80.63 | 82.33 | 78.71 | 765.00 |
| Feb 09 2024 | 80.29 | 0.980 | 1.24% | 79.39 | 83.48 | 79.29 | 1,660.00 |
| Feb 08 2024 | 79.31 | 1.49 | 1.91% | 78.24 | 80.45 | 78.07 | 663.00 |
| Feb 07 2024 | 77.82 | -0.830 | -1.06% | 78.58 | 78.93 | 76.54 | 973.00 |
| Feb 06 2024 | 78.65 | 0.380 | 0.49% | 78.38 | 79.39 | 76.90 | 863.00 |
| Feb 05 2024 | 78.27 | 0.950 | 1.23% | 77.20 | 79.88 | 75.62 | 1,493.00 |
| Feb 04 2024 | 77.32 | -2.00 | -2.52% | 78.48 | 79.35 | 77.21 | 788.00 |
| Feb 03 2024 | 79.32 | -0.210 | -0.26% | 79.53 | 80.40 | 78.85 | 438.00 |
| Feb 02 2024 | 79.53 | 2.51 | 3.26% | 77.01 | 80.11 | 75.70 | 2,631.00 |
| Feb 01 2024 | 77.02 | -2.62 | -3.29% | 79.57 | 79.57 | 76.63 | 1,301.00 |
| Jan 31 2024 | 79.64 | -6.18 | -7.20% | 85.78 | 85.78 | 78.46 | 2,046.00 |
| Jan 30 2024 | 85.82 | -0.560 | -0.65% | 86.16 | 88.05 | 85.27 | 765.00 |
| Jan 29 2024 | 86.38 | 2.27 | 2.70% | 84.25 | 86.64 | 83.75 | 353.00 |
| Jan 28 2024 | 84.11 | -0.410 | -0.49% | 84.50 | 86.23 | 83.04 | 418.00 |
| Jan 27 2024 | 84.52 | 0.440 | 0.52% | 84.51 | 85.06 | 83.29 | 277.00 |
| Jan 26 2024 | 84.08 | 2.17 | 2.65% | 81.60 | 84.44 | 80.83 | 252.00 |
| Jan 25 2024 | 81.91 | -0.780 | -0.94% | 82.37 | 82.48 | 80.35 | 227.00 |
