Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EURMUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 49.73 | 0.00 | 0.00% | 49.9283 | 49.9283 | 49.73 | 0 |
| May 10 2024 | 49.73 | -0.06 | -0.12% | 49.78 | 49.89 | 49.65 | 0 |
| May 09 2024 | 49.79 | 0.12 | 0.24% | 49.66 | 49.85 | 49.54 | 0 |
| May 08 2024 | 49.67 | 0.01 | 0.02% | 49.65 | 49.84 | 49.58 | 0 |
| May 07 2024 | 49.66 | -0.20 | -0.40% | 49.88 | 49.84 | 49.61 | 0 |
| May 06 2024 | 49.86 | 0.10 | 0.20% | 49.8391 | 49.95 | 49.76 | 0 |
| May 05 2024 | 49.76 | 0.00 | 0.00% | 49.8391 | 49.8391 | 49.76 | 0 |
| May 04 2024 | 49.76 | 0.00 | 0.00% | 49.8391 | 49.76 | 49.76 | 0 |
| May 03 2024 | 49.76 | 0.02 | 0.04% | 49.72 | 49.99 | 49.61 | 0 |
| May 02 2024 | 49.74 | -0.17 | -0.34% | 49.909 | 49.74 | 49.48 | 0 |
| May 01 2024 | 49.909 | 0.43 | 0.87% | 49.909 | 49.909 | 49.909 | 0 |
| Apr 30 2024 | 49.48 | -0.17 | -0.34% | 49.64 | 49.76 | 49.47 | 0 |
| Apr 29 2024 | 49.65 | -0.24 | -0.47% | 49.8852 | 49.8852 | 49.53 | 0 |
| Apr 28 2024 | 49.8852 | 0.00 | 0.00% | 49.8852 | 49.8852 | 49.56 | 0 |
| Apr 27 2024 | 49.8852 | 0.33 | 0.66% | 49.8852 | 49.8852 | 49.56 | 0 |
| Apr 26 2024 | 49.56 | -0.25 | -0.50% | 49.80 | 49.82 | 49.48 | 0 |
| Apr 25 2024 | 49.81 | 0.14 | 0.28% | 49.69 | 49.86 | 49.61 | 0 |
| Apr 24 2024 | 49.67 | -0.13 | -0.26% | 49.81 | 49.86 | 49.53 | 0 |
| Apr 23 2024 | 49.80 | 0.22 | 0.44% | 49.59 | 49.84 | 49.52 | 0 |
| Apr 22 2024 | 49.58 | -0.01 | -0.02% | 49.8197 | 49.8197 | 49.44 | 0 |
| Apr 21 2024 | 49.59 | 0.00 | 0.00% | 49.59 | 49.59 | 49.59 | 0 |
| Apr 20 2024 | 49.59 | 0.00 | 0.00% | 49.59 | 49.59 | 49.59 | 0 |
| Apr 19 2024 | 49.59 | 0.09 | 0.18% | 49.8154 | 49.8154 | 49.52 | 0 |
| Apr 18 2024 | 49.50 | -0.17 | -0.34% | 49.65 | 49.77 | 49.50 | 0 |
| Apr 17 2024 | 49.67 | 0.06 | 0.12% | 49.60 | 49.70 | 49.24 | 0 |
| Apr 16 2024 | 49.61 | -1.13 | -2.23% | 50.73 | 50.66 | 49.54 | 0 |
| Apr 15 2024 | 50.74 | 1.36 | 2.75% | 49.5736 | 50.89 | 49.5736 | 0 |
| Apr 14 2024 | 49.38 | 0.00 | 0.00% | 49.38 | 49.38 | 49.38 | 0 |
| Apr 13 2024 | 49.38 | 0.00 | 0.00% | 49.38 | 49.38 | 49.38 | 0 |
| Apr 12 2024 | 49.38 | -0.09 | -0.18% | 49.46 | 49.75 | 49.33 | 0 |
| Apr 11 2024 | 49.47 | -0.07 | -0.14% | 49.53 | 49.56 | 49.34 | 0 |
| Apr 10 2024 | 49.54 | -0.57 | -1.14% | 50.10 | 50.28 | 49.49 | 0 |
| Apr 09 2024 | 50.11 | -0.02 | -0.04% | 50.12 | 50.23 | 50.06 | 0 |
| Apr 08 2024 | 50.13 | -0.23 | -0.46% | 50.3619 | 50.3619 | 49.95 | 0 |
| Apr 07 2024 | 50.3619 | 0.00 | 0.00% | 50.3619 | 50.3619 | 50.3619 | 0 |
| Apr 06 2024 | 50.3619 | 0.15 | 0.30% | 50.3619 | 50.3619 | 50.21 | 0 |
| Apr 05 2024 | 50.21 | 0.02 | 0.04% | 50.21 | 50.24 | 49.91 | 0 |
| Apr 04 2024 | 50.19 | -0.05 | -0.10% | 50.23 | 50.35 | 49.98 | 0 |
| Apr 03 2024 | 50.24 | 0.23 | 0.46% | 50.02 | 50.24 | 49.90 | 0 |
| Apr 02 2024 | 50.01 | -0.03 | -0.06% | 50.04 | 50.074 | 49.83 | 0 |
| Apr 01 2024 | 50.04 | -0.05 | -0.10% | 50.0888 | 50.0888 | 50.04 | 0 |
| Mar 31 2024 | 50.0888 | 0.05 | 0.10% | 50.0888 | 50.0888 | 50.0888 | 0 |
| Mar 30 2024 | 50.04 | -0.05 | -0.10% | 50.0888 | 50.0888 | 50.04 | 0 |
| Mar 29 2024 | 50.0888 | 0.05 | 0.10% | 50.0888 | 50.0888 | 50.04 | 0 |
| Mar 28 2024 | 50.04 | -0.02 | -0.04% | 50.04 | 50.33 | 49.96 | 0 |
| Mar 27 2024 | 50.06 | -0.12 | -0.24% | 50.17 | 50.30 | 50.05 | 0 |
| Mar 26 2024 | 50.18 | -0.05 | -0.10% | 50.24 | 50.29 | 50.15 | 0 |
| Mar 25 2024 | 50.23 | -0.03 | -0.07% | 50.2643 | 50.2643 | 50.08 | 0 |
| Mar 24 2024 | 50.2643 | 0.19 | 0.39% | 50.2643 | 50.2643 | 50.2643 | 0 |
| Mar 23 2024 | 50.07 | 0.00 | 0.00% | 50.07 | 50.07 | 50.07 | 0 |
| Mar 22 2024 | 50.07 | 0.08 | 0.16% | 50.00 | 50.21 | 49.95 | 0 |
| Mar 21 2024 | 49.99 | -0.43 | -0.85% | 50.41 | 50.42 | 49.96 | 0 |
| Mar 20 2024 | 50.42 | 0.34 | 0.68% | 50.06 | 50.42 | 49.83 | 0 |
| Mar 19 2024 | 50.08 | 0.10 | 0.20% | 49.99 | 50.10 | 49.86 | 0 |
| Mar 18 2024 | 49.98 | -0.09 | -0.18% | 50.254 | 50.254 | 49.96 | 0 |
| Mar 17 2024 | 50.07 | 0.00 | 0.00% | 50.07 | 50.07 | 50.07 | 0 |
| Mar 16 2024 | 50.07 | 0.00 | 0.00% | 50.07 | 50.07 | 50.07 | 0 |
| Mar 15 2024 | 50.07 | 0.25 | 0.50% | 49.80 | 50.18 | 49.70 | 0 |
| Mar 14 2024 | 49.82 | -0.20 | -0.40% | 50.04 | 50.21 | 49.82 | 0 |
| Mar 13 2024 | 50.02 | 3.83 | 8.29% | 46.18 | 50.02 | 50.02 | 0 |
| Mar 12 2024 | 46.19 | -3.84 | -7.68% | 50.05 | 50.09 | 46.19 | 0 |
| Mar 11 2024 | 50.03 | -0.16 | -0.33% | 50.1936 | 50.1936 | 49.97 | 0 |
| Mar 10 2024 | 50.1936 | 0.00 | 0.00% | 50.1936 | 50.1936 | 50.1936 | 0 |
| Mar 09 2024 | 50.1936 | 0.11 | 0.23% | 50.1936 | 50.1936 | 50.08 | 0 |
| Mar 08 2024 | 50.08 | -0.01 | -0.02% | 50.11 | 50.22 | 49.98 | 0 |
| Mar 07 2024 | 50.09 | 0.16 | 0.32% | 49.95 | 50.09 | 49.72 | 0 |
| Mar 06 2024 | 49.93 | 0.19 | 0.38% | 49.8689 | 49.98 | 49.74 | 0 |
| Mar 05 2024 | 49.74 | -0.05 | -0.10% | 49.77 | 49.81 | 49.68 | 0 |
| Mar 04 2024 | 49.79 | 0.16 | 0.32% | 49.7025 | 49.82 | 49.7025 | 0 |
| Mar 03 2024 | 49.63 | 0.00 | 0.00% | 49.63 | 49.63 | 49.63 | 0 |
| Mar 02 2024 | 49.63 | 0.00 | 0.00% | 49.63 | 49.63 | 49.63 | 0 |
| Mar 01 2024 | 49.63 | 0.21 | 0.42% | 49.44 | 49.64 | 49.43 | 0 |
| Feb 29 2024 | 49.42 | -0.11 | -0.22% | 48.49 | 49.64 | 49.40 | 0 |
| Feb 28 2024 | 49.53 | -0.03 | -0.06% | 49.57 | 49.62 | 49.10 | 0 |
| Feb 27 2024 | 49.56 | -0.03 | -0.06% | 49.58 | 49.66 | 49.53 | 0 |
| Feb 26 2024 | 49.59 | -0.10 | -0.20% | 49.53 | 49.6874 | 49.53 | 0 |
| Feb 25 2024 | 49.6874 | 0.00 | 0.00% | 49.6874 | 49.6874 | 49.6874 | 0 |
| Feb 24 2024 | 49.6874 | 0.32 | 0.64% | 49.6874 | 49.6874 | 49.37 | 0 |
| Feb 23 2024 | 49.37 | -0.18 | -0.36% | 49.56 | 49.57 | 49.36 | 0 |
| Feb 22 2024 | 49.55 | 0.03 | 0.06% | 49.53 | 49.80 | 49.48 | 0 |
| Feb 21 2024 | 49.52 | 0.01 | 0.02% | 49.50 | 49.53 | 49.41 | 0 |
| Feb 20 2024 | 49.51 | 0.34 | 0.69% | 49.14 | 49.63 | 49.19 | 0 |
| Feb 19 2024 | 49.17 | -1.76 | -3.45% | 49.20 | 50.926 | 49.11 | 0 |
| Feb 18 2024 | 50.926 | 1.78 | 3.61% | 50.926 | 50.926 | 50.926 | 0 |
| Feb 17 2024 | 49.15 | 0.00 | 0.00% | 49.15 | 49.15 | 49.15 | 0 |
| Feb 16 2024 | 49.15 | 0.02 | 0.04% | 49.18 | 49.26 | 49.09 | 0 |
| Feb 15 2024 | 49.13 | 0.14 | 0.29% | 50.29 | 49.13 | 49.13 | 0 |
| Feb 14 2024 | 48.99 | -0.54 | -1.09% | 49.52 | 49.92 | 48.66 | 0 |
| Feb 13 2024 | 49.53 | 0.66 | 1.35% | 48.85 | 49.97 | 48.85 | 0 |
| Feb 12 2024 | 48.87 | -0.19 | -0.38% | 49.0557 | 49.94 | 48.80 | 0 |
| Feb 11 2024 | 49.0557 | 0.00 | 0.00% | 49.0557 | 49.0557 | 49.0557 | 0 |
| Feb 10 2024 | 49.0557 | 0.11 | 0.22% | 49.0557 | 49.0557 | 49.0557 | 0 |
