Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EUROB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 1.829 | 0.03 | 1.50% | 1.802 | 1.83 | 1.80 | 5,484,253 |
| Apr 17 2024 | 1.802 | 0.01 | 0.81% | 1.804 | 1.819 | 1.7805 | 6,792,949 |
| Apr 16 2024 | 1.7875 | -0.05 | -2.75% | 1.794 | 1.816 | 1.782 | 5,436,687 |
| Apr 15 2024 | 1.838 | -0.01 | -0.65% | 1.8225 | 1.8495 | 1.794 | 5,686,140 |
| Apr 12 2024 | 1.85 | -0.05 | -2.37% | 1.889 | 1.907 | 1.8285 | 5,347,605 |
| Apr 11 2024 | 1.895 | 0.02 | 0.99% | 1.88 | 1.915 | 1.8705 | 4,157,052 |
| Apr 10 2024 | 1.8765 | -0.04 | -1.96% | 1.905 | 1.912 | 1.8625 | 4,976,337 |
| Apr 09 2024 | 1.914 | 0.10 | 5.75% | 1.816 | 1.918 | 1.80 | 8,842,776 |
| Apr 08 2024 | 1.81 | 0.03 | 1.66% | 1.799 | 1.81 | 1.779 | 3,761,638 |
| Apr 05 2024 | 1.7805 | -0.01 | -0.59% | 1.798 | 1.798 | 1.7495 | 3,585,944 |
| Apr 04 2024 | 1.791 | 0.01 | 0.82% | 1.775 | 1.798 | 1.7695 | 4,856,528 |
| Apr 03 2024 | 1.7765 | 0.01 | 0.65% | 1.751 | 1.7785 | 1.749 | 4,857,600 |
| Apr 02 2024 | 1.765 | -0.02 | -0.95% | 1.77 | 1.795 | 1.75 | 5,490,531 |
| Mar 28 2024 | 1.782 | -0.01 | -0.45% | 1.78 | 1.7905 | 1.77 | 6,009,967 |
| Mar 27 2024 | 1.79 | 0.00 | 0.00% | 1.80 | 1.8085 | 1.7735 | 3,474,240 |
| Mar 26 2024 | 1.79 | -0.01 | -0.67% | 1.808 | 1.808 | 1.778 | 8,558,925 |
| Mar 22 2024 | 1.802 | 0.00 | 0.11% | 1.793 | 1.8075 | 1.7855 | 3,724,939 |
| Mar 21 2024 | 1.80 | 0.00 | 0.00% | 1.8195 | 1.8345 | 1.7945 | 8,101,594 |
| Mar 20 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.819 | 1.7925 | 6,458,547 |
| Mar 19 2024 | 1.80 | 0.02 | 0.95% | 1.765 | 1.8155 | 1.751 | 6,437,586 |
| Mar 15 2024 | 1.783 | 0.00 | 0.17% | 1.79 | 1.801 | 1.772 | 20,123,638 |
| Mar 14 2024 | 1.78 | 0.01 | 0.56% | 1.773 | 1.78 | 1.756 | 11,048,855 |
| Mar 13 2024 | 1.77 | -0.01 | -0.48% | 1.774 | 1.8065 | 1.76 | 8,386,522 |
| Mar 12 2024 | 1.7785 | -0.06 | -3.50% | 1.831 | 1.843 | 1.774 | 13,470,632 |
| Mar 11 2024 | 1.843 | -0.07 | -3.56% | 1.91 | 1.92 | 1.835 | 10,459,816 |
| Mar 08 2024 | 1.911 | 0.01 | 0.66% | 1.87 | 1.916 | 1.865 | 4,639,264 |
| Mar 07 2024 | 1.8985 | -0.04 | -1.91% | 1.9395 | 1.9495 | 1.874 | 3,185,355 |
| Mar 06 2024 | 1.9355 | 0.03 | 1.63% | 1.915 | 1.946 | 1.9025 | 7,269,267 |
| Mar 05 2024 | 1.9045 | -0.03 | -1.35% | 1.9235 | 1.9295 | 1.9045 | 4,588,963 |
| Mar 04 2024 | 1.9305 | 0.02 | 1.05% | 1.915 | 1.9395 | 1.8975 | 4,438,584 |
| Mar 01 2024 | 1.9105 | 0.01 | 0.69% | 1.901 | 1.915 | 1.901 | 1,976,570 |
| Feb 29 2024 | 1.8975 | 0.01 | 0.64% | 1.885 | 1.921 | 1.8645 | 5,963,203 |
| Feb 28 2024 | 1.8855 | -0.03 | -1.51% | 1.893 | 1.917 | 1.875 | 2,933,449 |
| Feb 27 2024 | 1.9145 | 0.03 | 1.54% | 1.895 | 1.924 | 1.871 | 4,012,978 |
| Feb 26 2024 | 1.8855 | 0.00 | -0.24% | 1.90 | 1.90 | 1.876 | 1,722,822 |
| Feb 23 2024 | 1.89 | -0.01 | -0.37% | 1.90 | 1.9035 | 1.882 | 8,107,478 |
| Feb 22 2024 | 1.897 | 0.01 | 0.26% | 1.903 | 1.9095 | 1.881 | 5,110,922 |
| Feb 21 2024 | 1.892 | -0.01 | -0.71% | 1.90 | 1.902 | 1.883 | 16,301,503 |
| Feb 20 2024 | 1.9055 | 0.00 | -0.16% | 1.92 | 1.92 | 1.8965 | 4,042,126 |
| Feb 19 2024 | 1.9085 | 0.01 | 0.45% | 1.90 | 1.916 | 1.884 | 2,460,193 |
| Feb 16 2024 | 1.90 | 0.00 | 0.16% | 1.91 | 1.9185 | 1.8805 | 2,942,628 |
| Feb 15 2024 | 1.897 | -0.03 | -1.33% | 1.935 | 1.935 | 1.891 | 2,434,703 |
| Feb 14 2024 | 1.9225 | 0.03 | 1.64% | 1.891 | 1.937 | 1.85 | 5,526,631 |
| Feb 13 2024 | 1.8915 | -0.01 | -0.34% | 1.90 | 1.911 | 1.883 | 3,169,857 |
| Feb 12 2024 | 1.898 | -0.01 | -0.29% | 1.9075 | 1.9315 | 1.883 | 2,790,064 |
| Feb 09 2024 | 1.9035 | -0.03 | -1.35% | 1.9295 | 1.9375 | 1.902 | 4,613,012 |
| Feb 08 2024 | 1.9295 | 0.01 | 0.73% | 1.9155 | 1.94 | 1.903 | 4,985,440 |
| Feb 07 2024 | 1.9155 | -0.02 | -1.26% | 1.94 | 1.957 | 1.895 | 3,757,187 |
| Feb 06 2024 | 1.94 | 0.04 | 2.19% | 1.919 | 1.955 | 1.90 | 15,840,517 |
| Feb 05 2024 | 1.8985 | 0.07 | 3.74% | 1.82 | 1.90 | 1.82 | 10,445,967 |
| Feb 02 2024 | 1.83 | 0.01 | 0.55% | 1.826 | 1.865 | 1.82 | 6,660,455 |
| Feb 01 2024 | 1.82 | 0.03 | 1.65% | 1.774 | 1.82 | 1.774 | 8,444,140 |
| Jan 31 2024 | 1.7905 | 0.05 | 2.61% | 1.745 | 1.819 | 1.745 | 5,503,621 |
| Jan 30 2024 | 1.745 | 0.02 | 1.10% | 1.727 | 1.76 | 1.7175 | 3,259,874 |
| Jan 29 2024 | 1.726 | -0.03 | -1.54% | 1.772 | 1.772 | 1.721 | 3,609,832 |
| Jan 26 2024 | 1.753 | 0.01 | 0.66% | 1.7415 | 1.7585 | 1.726 | 2,265,393 |
| Jan 25 2024 | 1.7415 | -0.02 | -1.02% | 1.765 | 1.765 | 1.723 | 7,525,809 |
| Jan 24 2024 | 1.7595 | 0.00 | 0.00% | 1.7595 | 1.766 | 1.742 | 5,499,018 |
| Jan 23 2024 | 1.7595 | -0.02 | -1.26% | 1.786 | 1.7895 | 1.741 | 4,484,900 |
| Jan 22 2024 | 1.782 | 0.04 | 2.41% | 1.74 | 1.7865 | 1.7275 | 3,676,969 |
