Register to chat with like-minded investors on our interactive forums.
EUCA4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 14.02 | -0.33 | -2.30% | 14.19 | 14.35 | 13.80 | 182,800 |
| May 09 2024 | 14.35 | -1.42 | -9.00% | 15.72 | 15.72 | 13.69 | 352,300 |
| May 08 2024 | 15.77 | 0.07 | 0.45% | 15.24 | 15.77 | 15.24 | 36,700 |
| May 07 2024 | 15.70 | 0.15 | 0.96% | 15.45 | 15.70 | 15.31 | 28,200 |
| May 06 2024 | 15.55 | -0.15 | -0.96% | 15.68 | 15.77 | 15.45 | 41,100 |
| May 03 2024 | 15.70 | 0.08 | 0.51% | 15.55 | 15.80 | 15.34 | 106,500 |
| May 02 2024 | 15.62 | 0.38 | 2.49% | 15.59 | 15.62 | 14.90 | 94,700 |
| Apr 30 2024 | 15.24 | -0.76 | -4.75% | 15.90 | 15.90 | 15.23 | 54,100 |
| Apr 29 2024 | 16.00 | -0.30 | -1.84% | 16.38 | 16.38 | 15.50 | 38,500 |
| Apr 26 2024 | 16.30 | 0.86 | 5.57% | 15.61 | 16.34 | 15.30 | 59,600 |
| Apr 25 2024 | 15.44 | 0.01 | 0.06% | 15.39 | 15.45 | 14.98 | 62,100 |
| Apr 24 2024 | 15.43 | 0.36 | 2.39% | 15.07 | 15.47 | 14.97 | 57,100 |
| Apr 23 2024 | 15.07 | -0.23 | -1.50% | 15.25 | 15.27 | 14.80 | 118,200 |
| Apr 22 2024 | 15.30 | -0.88 | -5.44% | 16.16 | 16.16 | 15.24 | 127,700 |
| Apr 19 2024 | 16.18 | 0.93 | 6.10% | 15.37 | 16.18 | 15.32 | 83,900 |
| Apr 18 2024 | 15.25 | -1.04 | -6.38% | 15.90 | 15.92 | 14.81 | 159,300 |
| Apr 17 2024 | 16.29 | 0.50 | 3.17% | 16.33 | 16.33 | 15.47 | 39,700 |
| Apr 16 2024 | 15.79 | -0.61 | -3.72% | 16.26 | 16.31 | 15.46 | 116,500 |
| Apr 15 2024 | 16.40 | -0.72 | -4.21% | 17.16 | 17.16 | 16.24 | 131,700 |
| Apr 12 2024 | 17.12 | -0.18 | -1.04% | 17.41 | 17.41 | 16.68 | 88,200 |
| Apr 11 2024 | 17.30 | 0.57 | 3.41% | 16.78 | 17.36 | 16.73 | 65,400 |
| Apr 10 2024 | 16.73 | -0.67 | -3.85% | 17.42 | 17.43 | 16.62 | 83,700 |
| Apr 09 2024 | 17.40 | 0.45 | 2.65% | 17.25 | 17.48 | 16.87 | 82,400 |
| Apr 08 2024 | 16.95 | 0.53 | 3.23% | 16.81 | 17.20 | 16.57 | 70,500 |
| Apr 05 2024 | 16.42 | -0.47 | -2.78% | 16.73 | 16.87 | 16.40 | 67,100 |
| Apr 04 2024 | 16.89 | 0.28 | 1.69% | 16.60 | 16.97 | 16.60 | 30,300 |
| Apr 03 2024 | 16.61 | 0.11 | 0.67% | 16.58 | 16.69 | 16.27 | 52,700 |
| Apr 02 2024 | 16.50 | 0.16 | 0.98% | 16.30 | 16.54 | 15.98 | 173,400 |
| Apr 01 2024 | 16.34 | -0.91 | -5.28% | 17.50 | 17.67 | 16.12 | 204,000 |
| Mar 28 2024 | 17.25 | 0.24 | 1.41% | 17.37 | 17.37 | 16.64 | 83,600 |
| Mar 27 2024 | 17.01 | -0.09 | -0.53% | 17.08 | 17.27 | 16.90 | 125,600 |
| Mar 26 2024 | 17.10 | 0.06 | 0.35% | 17.24 | 17.35 | 17.03 | 60,400 |
| Mar 25 2024 | 17.04 | 0.08 | 0.47% | 16.96 | 17.27 | 16.87 | 114,200 |
| Mar 22 2024 | 16.96 | 0.14 | 0.83% | 17.11 | 17.23 | 16.58 | 128,000 |
| Mar 21 2024 | 16.82 | -0.77 | -4.38% | 17.63 | 17.68 | 16.82 | 176,200 |
| Mar 20 2024 | 17.59 | 0.32 | 1.85% | 17.32 | 17.59 | 17.15 | 71,500 |
| Mar 19 2024 | 17.27 | 0.07 | 0.41% | 17.28 | 17.46 | 17.13 | 118,100 |
| Mar 18 2024 | 17.20 | -0.10 | -0.58% | 17.29 | 17.51 | 17.09 | 54,400 |
| Mar 15 2024 | 17.30 | -0.09 | -0.52% | 17.35 | 17.41 | 16.98 | 58,500 |
| Mar 14 2024 | 17.39 | -0.13 | -0.74% | 17.59 | 17.59 | 17.24 | 86,300 |
| Mar 13 2024 | 17.52 | -0.48 | -2.67% | 17.86 | 17.93 | 17.45 | 50,200 |
| Mar 12 2024 | 18.00 | 0.11 | 0.61% | 17.89 | 18.00 | 17.78 | 89,100 |
| Mar 11 2024 | 17.89 | 0.01 | 0.06% | 17.93 | 17.93 | 17.66 | 33,400 |
| Mar 08 2024 | 17.88 | -0.29 | -1.60% | 18.11 | 18.11 | 17.66 | 72,800 |
| Mar 07 2024 | 18.17 | 0.32 | 1.79% | 17.85 | 18.17 | 17.65 | 48,600 |
| Mar 06 2024 | 17.85 | -0.08 | -0.45% | 17.92 | 18.08 | 17.68 | 67,000 |
| Mar 05 2024 | 17.93 | 0.14 | 0.79% | 17.70 | 17.95 | 17.68 | 110,200 |
| Mar 04 2024 | 17.79 | 0.09 | 0.51% | 17.72 | 17.80 | 17.54 | 81,900 |
| Mar 01 2024 | 17.70 | 0.26 | 1.49% | 17.22 | 17.70 | 17.21 | 76,000 |
| Feb 29 2024 | 17.44 | 0.02 | 0.11% | 17.70 | 17.72 | 17.29 | 67,400 |
| Feb 28 2024 | 17.42 | 0.02 | 0.11% | 17.37 | 17.53 | 17.23 | 63,000 |
| Feb 27 2024 | 17.40 | 0.61 | 3.63% | 16.81 | 17.40 | 16.67 | 170,900 |
| Feb 26 2024 | 16.79 | -0.03 | -0.18% | 16.83 | 16.83 | 16.58 | 23,800 |
| Feb 23 2024 | 16.82 | -0.13 | -0.77% | 17.02 | 17.02 | 16.64 | 21,300 |
| Feb 22 2024 | 16.95 | 0.44 | 2.67% | 16.66 | 17.01 | 16.31 | 36,900 |
| Feb 21 2024 | 16.51 | 0.10 | 0.61% | 16.55 | 16.55 | 16.24 | 55,400 |
| Feb 20 2024 | 16.41 | 0.10 | 0.61% | 16.34 | 16.58 | 16.15 | 148,600 |
| Feb 19 2024 | 16.31 | 0.25 | 1.56% | 16.10 | 16.37 | 16.02 | 64,100 |
| Feb 16 2024 | 16.06 | 0.25 | 1.58% | 15.81 | 16.28 | 15.76 | 106,200 |
| Feb 15 2024 | 15.81 | -0.40 | -2.47% | 16.21 | 16.21 | 15.62 | 84,200 |
| Feb 14 2024 | 16.21 | -0.10 | -0.61% | 16.29 | 16.29 | 15.56 | 48,300 |
