Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 4.64 | 0.01 | 0.22% | 4.67 | 4.73 | 4.551 | 1,397,195 |
| May 23 2024 | 4.63 | -0.10 | -2.11% | 4.78 | 4.78 | 4.62 | 1,156,628 |
| May 22 2024 | 4.73 | -0.09 | -1.87% | 4.77 | 4.89 | 4.645 | 1,279,838 |
| May 21 2024 | 4.82 | 0.01 | 0.21% | 4.85 | 4.95 | 4.805 | 945,302 |
| May 20 2024 | 4.81 | 0.11 | 2.34% | 4.80 | 4.95 | 4.79 | 1,708,651 |
| May 17 2024 | 4.70 | 0.28 | 6.33% | 4.52 | 4.82 | 4.485 | 1,357,351 |
| May 16 2024 | 4.42 | -0.03 | -0.67% | 4.48 | 4.56 | 4.41 | 1,047,889 |
| May 15 2024 | 4.45 | -0.02 | -0.45% | 4.47 | 4.5588 | 4.41 | 972,363 |
| May 14 2024 | 4.47 | -0.07 | -1.54% | 4.59 | 4.71 | 4.44 | 855,353 |
| May 13 2024 | 4.54 | -0.24 | -5.02% | 4.80 | 4.95 | 4.47 | 1,441,883 |
| May 10 2024 | 4.78 | -0.10 | -2.05% | 4.90 | 4.95 | 4.70 | 791,626 |
| May 09 2024 | 4.88 | 0.15 | 3.17% | 4.76 | 4.94 | 4.76 | 761,083 |
| May 08 2024 | 4.73 | -0.21 | -4.25% | 4.97 | 4.97 | 4.68 | 1,259,910 |
| May 07 2024 | 4.94 | 0.05 | 1.02% | 4.91 | 5.05 | 4.88 | 4,373,395 |
| May 06 2024 | 4.89 | 0.07 | 1.45% | 4.93 | 5.04 | 4.85 | 1,013,505 |
| May 03 2024 | 4.82 | -0.10 | -2.03% | 4.93 | 4.95 | 4.75 | 666,263 |
| May 02 2024 | 4.92 | 0.17 | 3.58% | 4.73 | 4.97 | 4.71 | 1,214,787 |
| May 01 2024 | 4.75 | 0.34 | 7.71% | 4.69 | 4.99 | 4.65 | 1,964,606 |
| Apr 30 2024 | 4.41 | -0.19 | -4.13% | 4.58 | 4.58 | 4.3989 | 895,831 |
| Apr 29 2024 | 4.60 | 0.14 | 3.14% | 4.52 | 4.62 | 4.51 | 930,727 |
| Apr 26 2024 | 4.46 | 0.07 | 1.59% | 4.40 | 4.47 | 4.36 | 765,052 |
| Apr 25 2024 | 4.39 | 0.02 | 0.46% | 4.35 | 4.40 | 4.275 | 693,551 |
| Apr 24 2024 | 4.37 | 0.08 | 1.86% | 4.25 | 4.39 | 4.22 | 582,018 |
| Apr 23 2024 | 4.29 | 0.10 | 2.39% | 4.15 | 4.30 | 4.10 | 959,084 |
| Apr 22 2024 | 4.19 | 0.02 | 0.48% | 4.12 | 4.23 | 4.08 | 663,884 |
| Apr 19 2024 | 4.17 | 0.06 | 1.46% | 4.06 | 4.17 | 4.06 | 727,414 |
| Apr 18 2024 | 4.11 | -0.04 | -0.96% | 4.11 | 4.20 | 4.10 | 588,646 |
| Apr 17 2024 | 4.15 | -0.01 | -0.24% | 4.14 | 4.28 | 4.055 | 1,090,881 |
| Apr 16 2024 | 4.16 | -0.06 | -1.42% | 4.13 | 4.26 | 4.00 | 1,248,547 |
| Apr 15 2024 | 4.22 | -0.14 | -3.21% | 4.40 | 4.435 | 4.205 | 1,066,550 |
| Apr 12 2024 | 4.36 | -0.17 | -3.75% | 4.53 | 4.6175 | 4.34 | 1,549,675 |
| Apr 11 2024 | 4.53 | 0.19 | 4.38% | 4.36 | 4.57 | 4.33 | 889,490 |
| Apr 10 2024 | 4.34 | 0.01 | 0.23% | 4.25 | 4.35 | 4.235 | 777,422 |
| Apr 09 2024 | 4.33 | -0.02 | -0.46% | 4.43 | 4.51 | 4.295 | 818,546 |
| Apr 08 2024 | 4.35 | -0.15 | -3.33% | 4.50 | 4.51 | 4.28 | 1,256,845 |
| Apr 05 2024 | 4.50 | -0.01 | -0.22% | 4.50 | 4.59 | 4.40 | 860,902 |
| Apr 04 2024 | 4.51 | -0.26 | -5.45% | 4.77 | 4.78 | 4.485 | 1,386,283 |
| Apr 03 2024 | 4.77 | 0.14 | 3.02% | 4.68 | 4.98 | 4.64 | 1,881,282 |
| Apr 02 2024 | 4.63 | 0.13 | 2.89% | 4.508 | 4.68 | 4.49 | 1,167,094 |
| Apr 01 2024 | 4.50 | 0.12 | 2.74% | 4.36 | 4.51 | 4.28 | 953,729 |
| Mar 28 2024 | 4.38 | 0.10 | 2.34% | 4.30 | 4.40 | 4.24 | 981,030 |
| Mar 27 2024 | 4.28 | 0.14 | 3.38% | 4.20 | 4.28 | 4.11 | 624,335 |
| Mar 26 2024 | 4.14 | -0.16 | -3.72% | 4.33 | 4.37 | 4.08 | 1,727,937 |
| Mar 25 2024 | 4.30 | -0.14 | -3.15% | 4.48 | 4.605 | 4.29 | 825,377 |
| Mar 22 2024 | 4.44 | -0.01 | -0.22% | 4.47 | 4.54 | 4.41 | 798,456 |
| Mar 21 2024 | 4.45 | 0.28 | 6.71% | 4.23 | 4.49 | 4.18 | 1,482,483 |
| Mar 20 2024 | 4.17 | 0.12 | 2.96% | 4.01 | 4.225 | 3.96 | 889,791 |
| Mar 19 2024 | 4.05 | -0.02 | -0.49% | 4.05 | 4.08 | 3.98 | 697,352 |
| Mar 18 2024 | 4.07 | 0.00 | 0.00% | 4.09 | 4.16 | 3.89 | 1,396,494 |
| Mar 15 2024 | 4.07 | 0.13 | 3.30% | 3.89 | 4.11 | 3.89 | 3,466,070 |
| Mar 14 2024 | 3.94 | -0.02 | -0.51% | 3.90 | 3.96 | 3.765 | 1,471,006 |
| Mar 13 2024 | 3.96 | -0.18 | -4.35% | 4.16 | 4.215 | 3.94 | 1,176,261 |
| Mar 12 2024 | 4.14 | 0.15 | 3.76% | 4.04 | 4.19 | 3.96 | 801,066 |
| Mar 11 2024 | 3.99 | 0.10 | 2.57% | 3.88 | 4.04 | 3.82 | 1,085,468 |
| Mar 08 2024 | 3.89 | -0.15 | -3.71% | 4.11 | 4.15 | 3.845 | 948,261 |
| Mar 07 2024 | 4.04 | 0.16 | 4.12% | 3.86 | 4.0899 | 3.86 | 808,965 |
| Mar 06 2024 | 3.88 | 0.10 | 2.65% | 3.75 | 3.925 | 3.745 | 1,139,916 |
| Mar 05 2024 | 3.78 | -0.07 | -1.82% | 3.82 | 3.88 | 3.74 | 822,025 |
| Mar 04 2024 | 3.85 | -0.14 | -3.51% | 4.05 | 4.08 | 3.82 | 1,056,837 |
| Mar 01 2024 | 3.99 | 0.13 | 3.37% | 3.96 | 4.075 | 3.90 | 829,105 |
| Feb 29 2024 | 3.86 | -0.03 | -0.77% | 3.91 | 4.00 | 3.76 | 1,331,041 |
| Feb 28 2024 | 3.89 | -0.22 | -5.35% | 4.10 | 4.13 | 3.89 | 793,016 |
| Feb 27 2024 | 4.11 | 0.12 | 3.01% | 4.02 | 4.19 | 3.99 | 943,862 |
