Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MASKEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 3.12 | -0.080 | -2.50% | 3.18 | 3.23 | 3.03 | 2,542.00 |
| May 22 2024 | 3.20 | -0.060 | -1.84% | 3.25 | 3.25 | 3.14 | 1,310.00 |
| May 21 2024 | 3.26 | -0.010 | -0.31% | 3.28 | 3.32 | 3.20 | 23,036.00 |
| May 20 2024 | 3.27 | 0.280 | 9.36% | 2.98 | 3.27 | 2.96 | 4,027.00 |
| May 19 2024 | 2.99 | -0.130 | -4.17% | 3.11 | 3.11 | 2.99 | 1,157.00 |
| May 18 2024 | 3.12 | -0.020 | -0.64% | 3.13 | 3.14 | 3.08 | 936.00 |
| May 17 2024 | 3.14 | 0.060 | 1.95% | 3.07 | 3.15 | 3.07 | 910.00 |
| May 16 2024 | 3.08 | 0.060 | 1.99% | 3.02 | 3.08 | 2.99 | 1,743.00 |
| May 15 2024 | 3.02 | 0.140 | 4.86% | 2.91 | 3.02 | 2.90 | 1,452.00 |
| May 14 2024 | 2.88 | -0.130 | -4.32% | 2.91 | 2.96 | 2.87 | 777.00 |
| May 13 2024 | 3.01 | 0.020 | 0.67% | 2.91 | 3.01 | 2.85 | 268.00 |
| May 12 2024 | 2.99 | -0.010 | -0.33% | 2.96 | 2.99 | 2.94 | 264.00 |
| May 11 2024 | 3.00 | 0.040 | 1.35% | 3.03 | 3.05 | 2.99 | 984.00 |
| May 10 2024 | 2.96 | -0.140 | -4.52% | 3.14 | 3.18 | 2.95 | 2,485.00 |
| May 09 2024 | 3.10 | 0.030 | 0.98% | 3.11 | 3.11 | 3.02 | 1,126.00 |
| May 08 2024 | 3.07 | -0.060 | -1.92% | 3.05 | 3.11 | 3.01 | 2,635.00 |
| May 07 2024 | 3.13 | 0.070 | 2.29% | 3.06 | 3.15 | 3.03 | 2,338.00 |
| May 06 2024 | 3.06 | -0.060 | -1.92% | 3.19 | 3.22 | 3.06 | 545.00 |
| May 05 2024 | 3.12 | 0.00 | 0.00% | 3.05 | 3.20 | 3.05 | 316.00 |
| May 04 2024 | 3.12 | 0.010 | 0.32% | 3.07 | 3.12 | 3.07 | 315.00 |
| May 03 2024 | 3.11 | 0.100 | 3.32% | 3.00 | 3.13 | 2.98 | 1,311.00 |
| May 02 2024 | 3.01 | 0.080 | 2.73% | 2.91 | 3.02 | 2.91 | 2,513.00 |
| May 01 2024 | 2.93 | 0.010 | 0.34% | 2.86 | 2.97 | 2.74 | 3,186.00 |
| Apr 30 2024 | 2.92 | -0.170 | -5.50% | 3.18 | 3.18 | 2.84 | 3,943.00 |
| Apr 29 2024 | 3.09 | -0.130 | -4.04% | 3.13 | 3.13 | 3.09 | 103.00 |
| Apr 28 2024 | 3.22 | -0.030 | -0.92% | 3.25 | 3.30 | 3.22 | 76.00 |
| Apr 27 2024 | 3.25 | 0.00 | 0.00% | 3.14 | 3.28 | 3.09 | 424.00 |
| Apr 26 2024 | 3.25 | -0.040 | -1.22% | 3.26 | 3.26 | 3.21 | 312.00 |
| Apr 25 2024 | 3.29 | -0.030 | -0.90% | 3.22 | 3.29 | 3.17 | 67.00 |
| Apr 24 2024 | 3.32 | -0.070 | -2.06% | 3.46 | 3.51 | 3.32 | 3,309.00 |
| Apr 23 2024 | 3.39 | -0.010 | -0.29% | 3.42 | 3.43 | 3.33 | 1,867.00 |
| Apr 22 2024 | 3.40 | 0.030 | 0.89% | 3.44 | 3.44 | 3.35 | 1,177.00 |
| Apr 21 2024 | 3.37 | -0.060 | -1.75% | 3.40 | 3.41 | 3.29 | 1,008.00 |
| Apr 20 2024 | 3.43 | 0.150 | 4.57% | 3.23 | 3.44 | 3.23 | 1,407.00 |
| Apr 19 2024 | 3.28 | 0.090 | 2.82% | 3.10 | 3.30 | 2.94 | 972.00 |
| Apr 18 2024 | 3.19 | 0.130 | 4.25% | 3.04 | 3.19 | 3.03 | 904.00 |
| Apr 17 2024 | 3.06 | -0.120 | -3.77% | 3.12 | 3.16 | 2.95 | 7,487.00 |
| Apr 16 2024 | 3.18 | 0.080 | 2.58% | 3.09 | 3.18 | 2.95 | 11,187.00 |
| Apr 15 2024 | 3.10 | -0.170 | -5.20% | 3.24 | 3.40 | 3.02 | 23,183.00 |
| Apr 14 2024 | 3.27 | 0.130 | 4.14% | 3.12 | 3.43 | 2.95 | 22,915.00 |
| Apr 13 2024 | 3.14 | -0.560 | -15.14% | 3.68 | 3.72 | 2.66 | 28,244.00 |
| Apr 12 2024 | 3.70 | -0.720 | -16.29% | 4.43 | 4.49 | 3.48 | 23,280.00 |
| Apr 11 2024 | 4.42 | 0.030 | 0.68% | 4.50 | 4.50 | 4.36 | 1,025.00 |
| Apr 10 2024 | 4.39 | -0.130 | -2.88% | 4.49 | 4.49 | 4.23 | 2,145.00 |
| Apr 09 2024 | 4.52 | -0.310 | -6.42% | 4.76 | 4.76 | 4.45 | 1,467.00 |
| Apr 08 2024 | 4.83 | 0.130 | 2.77% | 4.64 | 4.88 | 4.64 | 1,570.00 |
| Apr 07 2024 | 4.70 | 0.00 | 0.00% | 4.80 | 4.89 | 4.70 | 1,600.00 |
| Apr 06 2024 | 4.70 | 0.030 | 0.64% | 4.69 | 4.71 | 4.62 | 1,911.00 |
| Apr 05 2024 | 4.67 | -0.040 | -0.85% | 4.72 | 4.77 | 4.29 | 2,636.00 |
| Apr 04 2024 | 4.71 | 0.410 | 9.53% | 4.39 | 4.71 | 4.21 | 1,017.00 |
| Apr 03 2024 | 4.30 | -0.380 | -8.12% | 4.55 | 4.90 | 4.30 | 7,826.00 |
| Apr 02 2024 | 4.68 | -0.600 | -11.36% | 5.32 | 5.57 | 4.62 | 11,815.00 |
| Apr 01 2024 | 5.28 | 0.090 | 1.73% | 5.18 | 5.42 | 4.95 | 15,715.00 |
| Mar 31 2024 | 5.19 | 0.160 | 3.18% | 5.13 | 5.25 | 5.02 | 3,785.00 |
| Mar 30 2024 | 5.03 | -0.190 | -3.64% | 5.19 | 5.31 | 5.00 | 4,844.00 |
| Mar 29 2024 | 5.22 | 0.390 | 8.07% | 4.75 | 6.04 | 4.65 | 58,462.00 |
| Mar 28 2024 | 4.83 | 0.180 | 3.87% | 4.64 | 5.05 | 4.64 | 17,315.00 |
| Mar 27 2024 | 4.65 | -0.280 | -5.68% | 4.89 | 4.89 | 4.53 | 13,214.00 |
| Mar 26 2024 | 4.93 | 0.410 | 9.07% | 4.56 | 4.93 | 4.56 | 9,774.00 |
| Mar 25 2024 | 4.52 | 0.120 | 2.73% | 4.38 | 4.55 | 4.37 | 2,694.00 |
| Mar 24 2024 | 4.40 | 0.040 | 0.92% | 4.42 | 4.49 | 4.27 | 3,495.00 |
| Mar 23 2024 | 4.36 | 0.180 | 4.31% | 4.16 | 4.40 | 4.16 | 5,203.00 |
| Mar 22 2024 | 4.18 | -0.060 | -1.42% | 4.23 | 4.45 | 4.05 | 13,263.00 |
| Mar 21 2024 | 4.24 | 0.120 | 2.91% | 4.09 | 4.25 | 3.98 | 3,639.00 |
| Mar 20 2024 | 4.12 | 0.290 | 7.57% | 3.84 | 4.12 | 3.64 | 11,625.00 |
| Mar 19 2024 | 3.83 | -0.610 | -13.74% | 4.43 | 4.43 | 3.76 | 19,566.00 |
| Mar 18 2024 | 4.44 | 0.200 | 4.72% | 4.18 | 5.08 | 4.16 | 25,938.00 |
| Mar 17 2024 | 4.24 | 0.380 | 9.84% | 3.97 | 4.45 | 3.68 | 4,042.00 |
| Mar 16 2024 | 3.86 | -0.280 | -6.76% | 4.21 | 4.29 | 3.80 | 5,470.00 |
| Mar 15 2024 | 4.14 | -0.370 | -8.20% | 4.58 | 4.62 | 3.90 | 10,698.00 |
| Mar 14 2024 | 4.51 | -0.200 | -4.25% | 4.67 | 4.82 | 4.39 | 4,683.00 |
| Mar 13 2024 | 4.71 | 0.100 | 2.17% | 4.56 | 4.77 | 4.56 | 3,786.00 |
| Mar 12 2024 | 4.61 | -0.100 | -2.12% | 4.71 | 4.75 | 4.32 | 7,316.00 |
| Mar 11 2024 | 4.71 | 0.010 | 0.21% | 4.60 | 4.78 | 4.40 | 20,485.00 |
| Mar 10 2024 | 4.70 | -0.030 | -0.63% | 4.77 | 4.95 | 4.53 | 6,601.00 |
| Mar 09 2024 | 4.73 | 0.360 | 8.24% | 4.36 | 4.80 | 4.36 | 5,970.00 |
| Mar 08 2024 | 4.37 | -0.150 | -3.32% | 4.51 | 4.56 | 4.21 | 3,787.00 |
| Mar 07 2024 | 4.52 | 0.140 | 3.20% | 4.38 | 4.54 | 4.32 | 4,885.00 |
| Mar 06 2024 | 4.38 | 0.350 | 8.68% | 4.05 | 4.38 | 4.05 | 7,890.00 |
| Mar 05 2024 | 4.03 | -0.310 | -7.14% | 4.34 | 4.50 | 3.54 | 66,219.00 |
| Mar 04 2024 | 4.34 | -0.110 | -2.47% | 4.44 | 4.57 | 4.21 | 14,196.00 |
| Mar 03 2024 | 4.45 | -0.070 | -1.55% | 4.52 | 4.80 | 4.02 | 8,778.00 |
| Mar 02 2024 | 4.52 | 0.150 | 3.43% | 4.38 | 4.57 | 4.30 | 4,864.00 |
| Mar 01 2024 | 4.37 | 0.330 | 8.17% | 4.18 | 4.41 | 4.18 | 8,135.00 |
| Feb 29 2024 | 4.04 | -0.250 | -5.83% | 4.27 | 4.52 | 4.04 | 25,721.00 |
| Feb 28 2024 | 4.29 | 0.240 | 5.93% | 4.14 | 4.64 | 3.78 | 51,559.00 |
| Feb 27 2024 | 4.05 | -0.020 | -0.49% | 4.06 | 4.14 | 3.95 | 28,030.00 |
| Feb 26 2024 | 4.07 | 0.00 | 0.00% | 4.03 | 4.16 | 3.93 | 24,945.00 |
| Feb 25 2024 | 4.07 | -0.250 | -5.79% | 4.30 | 4.30 | 4.05 | 9,208.00 |
| Feb 24 2024 | 4.32 | 0.300 | 7.46% | 4.10 | 4.41 | 3.98 | 34,017.00 |
