Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EOSEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 27 2024 | 0.77863 | 0.010457 | 1.36% | 0.775749 | 0.800449 | 0.711902 | 6,518.00 |
| May 26 2024 | 0.768173 | -0.000217 | -0.03% | 0.78701 | 0.795674 | 0.748141 | 6,389.00 |
| May 25 2024 | 0.76839 | -0.010824 | -1.39% | 0.781709 | 0.797166 | 0.707906 | 6,615.00 |
| May 24 2024 | 0.779214 | 0.01075 | 1.40% | 0.765694 | 0.791854 | 0.753615 | 6,420.00 |
| May 23 2024 | 0.768464 | -0.014584 | -1.86% | 0.783736 | 0.797181 | 0.749055 | 6,333.00 |
| May 22 2024 | 0.783048 | -0.023997 | -2.97% | 0.806795 | 0.808791 | 0.77433 | 6,553.00 |
| May 21 2024 | 0.807045 | 0.023336 | 2.98% | 0.785027 | 0.82012 | 0.769862 | 6,592.00 |
| May 20 2024 | 0.783709 | 0.045392 | 6.15% | 0.737992 | 0.786913 | 0.720271 | 6,270.00 |
| May 19 2024 | 0.738317 | -0.018365 | -2.43% | 0.756963 | 0.760196 | 0.707914 | 6,494.00 |
| May 18 2024 | 0.756682 | -0.001257 | -0.17% | 0.757989 | 0.762845 | 0.746325 | 6,560.00 |
| May 17 2024 | 0.757939 | 0.014666 | 1.97% | 0.743417 | 0.774566 | 0.737646 | 6,569.00 |
| May 16 2024 | 0.743273 | 0.001089 | 0.15% | 0.740844 | 0.744023 | 0.734428 | 6,453.00 |
| May 15 2024 | 0.742184 | 0.046334 | 6.66% | 0.695861 | 0.746354 | 0.664625 | 6,540.00 |
| May 14 2024 | 0.69585 | -0.039063 | -5.32% | 0.735533 | 0.748682 | 0.593059 | 6,565.00 |
| May 13 2024 | 0.734913 | 0.008219 | 1.13% | 0.708673 | 0.737713 | 0.626332 | 6,553.00 |
| May 12 2024 | 0.726694 | -0.002685 | -0.37% | 0.718091 | 0.738404 | 0.626332 | 6,442.00 |
| May 11 2024 | 0.729379 | -0.009938 | -1.34% | 0.739085 | 0.743284 | 0.714534 | 6,377.00 |
| May 10 2024 | 0.739317 | -0.016789 | -2.22% | 0.757673 | 0.789995 | 0.726749 | 6,517.00 |
| May 09 2024 | 0.756106 | 0.014671 | 1.98% | 0.74215 | 0.789982 | 0.726753 | 6,559.00 |
| May 08 2024 | 0.741435 | -0.011831 | -1.57% | 0.753113 | 0.798433 | 0.645098 | 6,538.00 |
| May 07 2024 | 0.753266 | -0.020794 | -2.69% | 0.774255 | 0.777097 | 0.733713 | 6,515.00 |
| May 06 2024 | 0.77406 | 0.006789 | 0.88% | 0.766907 | 0.793549 | 0.759283 | 6,626.00 |
| May 05 2024 | 0.767271 | 0.005309 | 0.70% | 0.762153 | 0.798433 | 0.748354 | 6,416.00 |
| May 04 2024 | 0.761962 | -0.016771 | -2.15% | 0.778857 | 0.798431 | 0.758847 | 6,416.00 |
| May 03 2024 | 0.778733 | 0.011637 | 1.52% | 0.767637 | 0.799706 | 0.733987 | 6,376.00 |
| May 02 2024 | 0.767096 | 0.066771 | 9.53% | 0.741772 | 0.774649 | 0.685903 | 6,531.00 |
| May 01 2024 | 0.700325 | -0.004963 | -0.70% | 0.714755 | 0.743686 | 0.647241 | 6,424.00 |
| Apr 30 2024 | 0.705288 | -0.043193 | -5.77% | 0.749403 | 0.795 | 0.68925 | 6,769.00 |
| Apr 29 2024 | 0.748481 | 0.00664 | 0.90% | 0.744962 | 0.830501 | 0.712921 | 6,442.00 |
| Apr 28 2024 | 0.741841 | -0.018662 | -2.45% | 0.760266 | 0.778954 | 0.718119 | 6,278.00 |
| Apr 27 2024 | 0.760503 | -0.021549 | -2.76% | 0.777785 | 0.917095 | 0.738265 | 6,372.00 |
| Apr 26 2024 | 0.782052 | -0.015766 | -1.98% | 0.796689 | 0.797812 | 0.738497 | 6,352.00 |
| Apr 25 2024 | 0.797818 | 0.020539 | 2.64% | 0.772814 | 0.912695 | 0.763041 | 6,466.00 |
| Apr 24 2024 | 0.777279 | -0.015642 | -1.97% | 0.793034 | 0.842796 | 0.759494 | 6,402.00 |
| Apr 23 2024 | 0.792921 | -0.074177 | -8.55% | 0.839977 | 0.873059 | 0.743442 | 6,601.00 |
| Apr 22 2024 | 0.867098 | 0.090929 | 11.72% | 0.776041 | 0.945018 | 0.771013 | 6,499.00 |
| Apr 21 2024 | 0.776169 | -0.001726 | -0.22% | 0.778219 | 0.784139 | 0.765347 | 6,494.00 |
| Apr 20 2024 | 0.777895 | -0.004962 | -0.63% | 0.794882 | 0.949983 | 0.684444 | 6,462.00 |
| Apr 19 2024 | 0.782857 | 0.013387 | 1.74% | 0.76803 | 0.878143 | 0.707152 | 6,383.00 |
| Apr 18 2024 | 0.76947 | 0.018099 | 2.41% | 0.751063 | 0.775979 | 0.749344 | 6,451.00 |
| Apr 17 2024 | 0.751371 | -0.042656 | -5.37% | 0.792752 | 0.795428 | 0.684444 | 6,562.00 |
| Apr 16 2024 | 0.794027 | -0.009996 | -1.24% | 0.803613 | 0.804752 | 0.760 | 6,177.00 |
| Apr 15 2024 | 0.804023 | -0.00631 | -0.78% | 0.806485 | 0.847533 | 0.742446 | 8,295.00 |
| Apr 14 2024 | 0.810333 | -0.018459 | -2.23% | 0.773424 | 0.857087 | 0.751031 | 6,542.00 |
| Apr 13 2024 | 0.828792 | -0.080574 | -8.86% | 0.909325 | 0.98912 | 0.705782 | 8,907.00 |
| Apr 12 2024 | 0.909366 | -0.141133 | -13.43% | 1.00 | 1.11 | 0.872224 | 6,575.00 |
| Apr 11 2024 | 1.05 | 0.070 | 6.72% | 0.984414 | 1.17 | 0.962828 | 6,547.00 |
| Apr 10 2024 | 0.984382 | -0.008757 | -0.88% | 0.993479 | 1.05 | 0.880001 | 6,683.00 |
| Apr 09 2024 | 0.993139 | -0.023081 | -2.27% | 0.981881 | 1.09 | 0.939004 | 6,781.00 |
| Apr 08 2024 | 1.02 | 0.060 | 6.13% | 0.94068 | 1.03 | 0.870003 | 6,441.00 |
| Apr 07 2024 | 0.957527 | 0.010525 | 1.11% | 0.960414 | 1.03 | 0.870 | 6,479.00 |
| Apr 06 2024 | 0.947002 | 0.021294 | 2.30% | 0.90516 | 1.03 | 0.870 | 6,400.00 |
| Apr 05 2024 | 0.925708 | 0.007477 | 0.81% | 0.92329 | 0.95097 | 0.893691 | 6,220.00 |
| Apr 04 2024 | 0.918231 | 0.020895 | 2.33% | 0.896643 | 0.966914 | 0.870 | 6,523.00 |
| Apr 03 2024 | 0.897336 | -0.062542 | -6.52% | 0.959993 | 0.975446 | 0.870004 | 6,469.00 |
| Apr 02 2024 | 0.959878 | -0.000193 | -0.02% | 0.963881 | 1.04 | 0.870002 | 6,758.00 |
| Apr 01 2024 | 0.960071 | -0.057872 | -5.69% | 1.02 | 1.04 | 0.946586 | 6,551.00 |
| Mar 31 2024 | 1.02 | 0.040 | 3.78% | 1.02 | 1.11 | 0.956586 | 6,500.00 |
| Mar 30 2024 | 0.980883 | -0.043908 | -4.28% | 1.03 | 1.05 | 0.95668 | 6,593.00 |
| Mar 29 2024 | 1.02 | 0.050 | 4.83% | 0.980531 | 1.06 | 0.870 | 6,486.00 |
| Mar 28 2024 | 0.977619 | -0.004071 | -0.41% | 0.981373 | 1.06 | 0.941255 | 6,399.00 |
| Mar 27 2024 | 0.98169 | 0.002532 | 0.26% | 0.978621 | 1.01 | 0.903376 | 5,845.00 |
| Mar 26 2024 | 0.979158 | -0.006793 | -0.69% | 0.987378 | 1.02 | 0.942429 | 6,567.00 |
| Mar 25 2024 | 0.985951 | 0.012519 | 1.29% | 0.973839 | 0.999994 | 0.939917 | 6,565.00 |
| Mar 24 2024 | 0.973432 | 0.031468 | 3.34% | 0.945986 | 0.985 | 0.903374 | 6,528.00 |
| Mar 23 2024 | 0.941964 | 0.037171 | 4.11% | 0.890567 | 0.986984 | 0.890567 | 6,675.00 |
| Mar 22 2024 | 0.904793 | -0.008498 | -0.93% | 0.916514 | 0.959233 | 0.870175 | 6,374.00 |
| Mar 21 2024 | 0.913291 | 0.044551 | 5.13% | 0.873094 | 1.08 | 0.788434 | 6,569.00 |
| Mar 20 2024 | 0.86874 | 0.017484 | 2.05% | 0.864817 | 0.936231 | 0.757554 | 6,485.00 |
| Mar 19 2024 | 0.851256 | -0.05785 | -6.36% | 0.893106 | 0.913616 | 0.757432 | 6,563.00 |
| Mar 18 2024 | 0.909106 | -0.029384 | -3.13% | 0.937798 | 0.999997 | 0.875371 | 6,499.00 |
| Mar 17 2024 | 0.93849 | 0.030542 | 3.36% | 0.908216 | 0.970301 | 0.773578 | 6,424.00 |
| Mar 16 2024 | 0.907948 | -0.093255 | -9.31% | 1.00 | 1.03 | 0.890 | 6,515.00 |
| Mar 15 2024 | 1.00 | 0.010 | 0.54% | 0.996722 | 1.10 | 0.883425 | 6,471.00 |
| Mar 14 2024 | 0.995815 | -0.099926 | -9.12% | 1.10 | 1.12 | 0.888292 | 6,670.00 |
| Mar 13 2024 | 1.10 | 0.010 | 1.37% | 1.03 | 1.13 | 1.01 | 6,703.00 |
| Mar 12 2024 | 1.08 | -0.040 | -3.35% | 1.12 | 1.17 | 0.950012 | 6,817.00 |
| Mar 11 2024 | 1.12 | 0.070 | 6.36% | 1.05 | 1.18 | 1.02 | 6,370.00 |
| Mar 10 2024 | 1.05 | 0.010 | 1.05% | 1.04 | 1.13 | 0.951702 | 6,500.00 |
| Mar 09 2024 | 1.04 | -0.010 | -0.71% | 1.05 | 1.14 | 0.950002 | 6,396.00 |
| Mar 08 2024 | 1.05 | -0.080 | -6.92% | 1.14 | 1.20 | 0.950013 | 6,414.00 |
| Mar 07 2024 | 1.13 | 0.120 | 11.72% | 0.970889 | 1.13 | 0.885587 | 7,029.00 |
| Mar 06 2024 | 1.01 | 0.060 | 6.40% | 0.94415 | 1.04 | 0.883418 | 6,622.00 |
| Mar 05 2024 | 0.947353 | -0.072783 | -7.13% | 1.02 | 1.11 | 0.810 | 6,677.00 |
| Mar 04 2024 | 1.02 | 0.080 | 8.59% | 0.938271 | 1.03 | 0.918461 | 6,647.00 |
| Mar 03 2024 | 0.939458 | -0.013414 | -1.41% | 0.955683 | 1.03 | 0.905983 | 6,392.00 |
| Mar 02 2024 | 0.952872 | 0.153624 | 19.22% | 0.801598 | 1.03 | 0.7802 | 7,028.00 |
| Mar 01 2024 | 0.799248 | 0.003917 | 0.49% | 0.795538 | 0.808707 | 0.757432 | 6,507.00 |
| Feb 29 2024 | 0.795331 | 0.032902 | 4.32% | 0.769557 | 0.894307 | 0.757432 | 6,512.00 |
| Feb 28 2024 | 0.762429 | -0.004097 | -0.53% | 0.769068 | 0.809999 | 0.728698 | 6,760.00 |
