Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ELFEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28 2024 | 0.57718 | -0.0272 | -4.50% | 0.56926 | 0.613 | 0.564 | 54,082.00 |
| Apr 27 2024 | 0.60438 | 0.03512 | 6.17% | 0.58734 | 0.62894 | 0.57277 | 983,626.00 |
| Apr 26 2024 | 0.56926 | 0.04356 | 8.29% | 0.55182 | 0.57461 | 0.53498 | 108,871.00 |
| Apr 25 2024 | 0.5257 | -0.02482 | -4.51% | 0.54079 | 0.54079 | 0.52076 | 1,078.00 |
| Apr 24 2024 | 0.55052 | -0.00507 | -0.91% | 0.56682 | 0.56819 | 0.55052 | 16,358.00 |
| Apr 23 2024 | 0.55559 | 0.01862 | 3.47% | 0.54079 | 0.55559 | 0.54079 | 589.00 |
| Apr 22 2024 | 0.53697 | -0.00382 | -0.71% | 0.54079 | 0.54079 | 0.53697 | 119.00 |
| Apr 21 2024 | 0.54079 | 0.01935 | 3.71% | 0.54574 | 0.54885 | 0.53133 | 11,996.00 |
| Apr 20 2024 | 0.52144 | -0.00602 | -1.14% | 0.52648 | 0.52648 | 0.52144 | 918.00 |
| Apr 19 2024 | 0.52746 | 0.0151 | 2.95% | 0.52339 | 0.53983 | 0.51855 | 60,124.00 |
| Apr 18 2024 | 0.51236 | 0.00 | 0.00% | 0.51236 | 0.51236 | 0.51236 | 0.00 |
| Apr 17 2024 | 0.51236 | -0.01776 | -3.35% | 0.52176 | 0.53444 | 0.50413 | 40,085.00 |
| Apr 16 2024 | 0.53012 | 0.00836 | 1.60% | 0.52176 | 0.53241 | 0.49814 | 46,213.00 |
| Apr 15 2024 | 0.52176 | -0.00999 | -1.88% | 0.53651 | 0.55516 | 0.51143 | 43,315.00 |
| Apr 14 2024 | 0.53175 | 0.02735 | 5.42% | 0.5044 | 0.54102 | 0.48385 | 128,794.00 |
| Apr 13 2024 | 0.5044 | -0.05064 | -9.12% | 0.55504 | 0.57847 | 0.47517 | 134,975.00 |
| Apr 12 2024 | 0.55504 | -0.03978 | -6.69% | 0.58038 | 0.62992 | 0.5481 | 311,963.00 |
| Apr 11 2024 | 0.59482 | 0.01406 | 2.42% | 0.58038 | 0.59482 | 0.57991 | 22,094.00 |
| Apr 10 2024 | 0.58076 | 0.00121 | 0.21% | 0.57955 | 0.58129 | 0.55514 | 16,009.00 |
| Apr 09 2024 | 0.57955 | -0.02045 | -3.41% | 0.600 | 0.600 | 0.57167 | 49,040.00 |
| Apr 08 2024 | 0.600 | 0.01398 | 2.39% | 0.57991 | 0.60282 | 0.57503 | 39,591.00 |
| Apr 07 2024 | 0.58602 | 0.0412 | 7.56% | 0.56452 | 0.58602 | 0.56355 | 48,915.00 |
| Apr 06 2024 | 0.54482 | -0.00142 | -0.26% | 0.54624 | 0.54624 | 0.54482 | 91.00 |
| Apr 05 2024 | 0.54624 | -0.0045 | -0.82% | 0.54004 | 0.55175 | 0.5342 | 18,336.00 |
| Apr 04 2024 | 0.55074 | 0.0107 | 1.98% | 0.54004 | 0.56057 | 0.53454 | 5,129.00 |
| Apr 03 2024 | 0.54004 | -0.00448 | -0.82% | 0.54452 | 0.54974 | 0.53055 | 16,924.00 |
| Apr 02 2024 | 0.54452 | -0.03762 | -6.46% | 0.58214 | 0.58214 | 0.52834 | 88,310.00 |
| Apr 01 2024 | 0.58214 | -0.01743 | -2.91% | 0.59822 | 0.60275 | 0.56626 | 11,499.00 |
| Mar 31 2024 | 0.59957 | -0.00235 | -0.39% | 0.60177 | 0.60529 | 0.59957 | 7,369.00 |
| Mar 30 2024 | 0.60192 | -0.01035 | -1.69% | 0.61012 | 0.61723 | 0.59824 | 26,504.00 |
| Mar 29 2024 | 0.61227 | 0.00215 | 0.35% | 0.61012 | 0.62681 | 0.60761 | 15,129.00 |
| Mar 28 2024 | 0.61012 | 0.02136 | 3.63% | 0.58876 | 0.61928 | 0.58476 | 47,232.00 |
| Mar 27 2024 | 0.58876 | -0.00837 | -1.40% | 0.60649 | 0.63096 | 0.58213 | 50,489.00 |
| Mar 26 2024 | 0.59713 | 0.00592 | 1.00% | 0.59059 | 0.59713 | 0.58988 | 4,920.00 |
| Mar 25 2024 | 0.59121 | 0.01941 | 3.39% | 0.57701 | 0.59454 | 0.57278 | 52,590.00 |
| Mar 24 2024 | 0.5718 | -0.00286 | -0.50% | 0.57466 | 0.57466 | 0.57077 | 5,779.00 |
| Mar 23 2024 | 0.57466 | 0.02466 | 4.48% | 0.55942 | 0.58095 | 0.55942 | 14,795.00 |
| Mar 22 2024 | 0.550 | -0.00999 | -1.78% | 0.55942 | 0.55942 | 0.550 | 547.00 |
| Mar 21 2024 | 0.55999 | 0.00717 | 1.30% | 0.55282 | 0.5813 | 0.54822 | 176,297.00 |
| Mar 20 2024 | 0.55282 | 0.01652 | 3.08% | 0.56321 | 0.57215 | 0.50251 | 359,487.00 |
| Mar 19 2024 | 0.5363 | -0.02235 | -4.00% | 0.56321 | 0.56321 | 0.5337 | 1,164.00 |
| Mar 18 2024 | 0.55865 | -0.00061 | -0.11% | 0.55865 | 0.55865 | 0.55865 | 124.00 |
| Mar 17 2024 | 0.55926 | 0.00961 | 1.75% | 0.55117 | 0.56575 | 0.52743 | 110,791.00 |
| Mar 16 2024 | 0.54965 | -0.03685 | -6.28% | 0.58594 | 0.58922 | 0.54533 | 100,030.00 |
| Mar 15 2024 | 0.5865 | -0.03378 | -5.45% | 0.633 | 0.633 | 0.56563 | 272,809.00 |
| Mar 14 2024 | 0.62028 | -0.01444 | -2.28% | 0.64518 | 0.64929 | 0.61283 | 41,298.00 |
| Mar 13 2024 | 0.63472 | 0.00004 | 0.01% | 0.61328 | 0.63672 | 0.61328 | 3,701.00 |
| Mar 12 2024 | 0.63468 | -0.00205 | -0.32% | 0.63951 | 0.64099 | 0.63346 | 7,373.00 |
| Mar 11 2024 | 0.63673 | 0.02345 | 3.82% | 0.60709 | 0.63681 | 0.5995 | 208,304.00 |
| Mar 10 2024 | 0.61328 | -0.00867 | -1.39% | 0.62201 | 0.62348 | 0.60587 | 55,991.00 |
| Mar 09 2024 | 0.62195 | -0.00051 | -0.08% | 0.62246 | 0.62855 | 0.61195 | 33,067.00 |
| Mar 08 2024 | 0.62246 | 0.01671 | 2.76% | 0.61041 | 0.62934 | 0.59835 | 137,069.00 |
| Mar 07 2024 | 0.60575 | 0.00047 | 0.08% | 0.61041 | 0.61041 | 0.60514 | 379.00 |
| Mar 06 2024 | 0.60528 | 0.01544 | 2.62% | 0.59347 | 0.60983 | 0.57505 | 55,305.00 |
| Mar 05 2024 | 0.58984 | -0.05832 | -9.00% | 0.65343 | 0.65343 | 0.54371 | 403,729.00 |
| Mar 04 2024 | 0.64816 | 0.01958 | 3.11% | 0.65595 | 0.66067 | 0.64051 | 76,412.00 |
| Mar 03 2024 | 0.62858 | 0.00948 | 1.53% | 0.63353 | 0.6389 | 0.62858 | 6,435.00 |
| Mar 02 2024 | 0.6191 | -0.00492 | -0.79% | 0.62455 | 0.62579 | 0.612 | 3,313.00 |
| Mar 01 2024 | 0.62402 | 0.01447 | 2.37% | 0.59625 | 0.62403 | 0.5959 | 76,758.00 |
| Feb 29 2024 | 0.60955 | 0.01727 | 2.92% | 0.59625 | 0.61065 | 0.58426 | 95,659.00 |
| Feb 28 2024 | 0.59228 | -0.00397 | -0.67% | 0.59625 | 0.59625 | 0.5883 | 5,614.00 |
| Feb 27 2024 | 0.59625 | 0.00293 | 0.49% | 0.58922 | 0.61185 | 0.58889 | 127,818.00 |
| Feb 26 2024 | 0.59332 | 0.01459 | 2.52% | 0.59203 | 0.59498 | 0.59035 | 3,206.00 |
| Feb 25 2024 | 0.57873 | 0.00271 | 0.47% | 0.58922 | 0.58922 | 0.57771 | 4,907.00 |
| Feb 24 2024 | 0.57602 | -0.0132 | -2.24% | 0.58922 | 0.58922 | 0.57359 | 455.00 |
| Feb 23 2024 | 0.58922 | 0.00 | 0.00% | 0.58922 | 0.58922 | 0.58922 | 0.00 |
| Feb 22 2024 | 0.58922 | -0.03207 | -5.16% | 0.59641 | 0.59641 | 0.57493 | 69,586.00 |
| Feb 21 2024 | 0.62129 | 0.03523 | 6.01% | 0.59641 | 0.62565 | 0.59641 | 23,337.00 |
| Feb 20 2024 | 0.58606 | 0.00512 | 0.88% | 0.59641 | 0.59641 | 0.58606 | 4,482.00 |
| Feb 19 2024 | 0.58094 | -0.00438 | -0.75% | 0.5823 | 0.58304 | 0.580 | 0.00 |
| Feb 18 2024 | 0.58532 | -0.01109 | -1.86% | 0.59641 | 0.59641 | 0.58386 | 4,227.00 |
| Feb 17 2024 | 0.59641 | 0.02531 | 4.43% | 0.5711 | 0.60796 | 0.56934 | 721,859.00 |
| Feb 16 2024 | 0.5711 | 0.00597 | 1.06% | 0.56513 | 0.57699 | 0.56025 | 69,285.00 |
| Feb 15 2024 | 0.56513 | -0.00316 | -0.56% | 0.56829 | 0.57387 | 0.55916 | 65,295.00 |
| Feb 14 2024 | 0.56829 | 0.01201 | 2.16% | 0.55628 | 0.56887 | 0.55149 | 15,906.00 |
| Feb 13 2024 | 0.55628 | -0.00096 | -0.17% | 0.54739 | 0.56419 | 0.5457 | 54,057.00 |
| Feb 12 2024 | 0.55724 | 0.01045 | 1.91% | 0.55619 | 0.55958 | 0.55485 | 115.00 |
| Feb 11 2024 | 0.54679 | -0.0006 | -0.11% | 0.54739 | 0.54813 | 0.54679 | 115.00 |
| Feb 10 2024 | 0.54739 | 0.00013 | 0.02% | 0.54544 | 0.55397 | 0.53778 | 53,344.00 |
| Feb 09 2024 | 0.54726 | 0.00182 | 0.33% | 0.54544 | 0.54813 | 0.54544 | 299.00 |
| Feb 08 2024 | 0.54544 | 0.00407 | 0.75% | 0.54511 | 0.54688 | 0.53106 | 29,826.00 |
| Feb 07 2024 | 0.54137 | -0.00374 | -0.69% | 0.54511 | 0.54511 | 0.54137 | 378.00 |
| Feb 06 2024 | 0.54511 | 0.01534 | 2.90% | 0.52289 | 0.55922 | 0.52289 | 140,267.00 |
| Feb 05 2024 | 0.52977 | 0.00688 | 1.32% | 0.5231 | 0.5365 | 0.52221 | 33,408.00 |
| Feb 04 2024 | 0.52289 | 0.00688 | 1.33% | 0.51601 | 0.5233 | 0.5083 | 26,882.00 |
| Feb 03 2024 | 0.51601 | -0.01998 | -3.73% | 0.53592 | 0.53592 | 0.51601 | 22,391.00 |
| Feb 02 2024 | 0.53599 | 0.03301 | 6.56% | 0.50298 | 0.53726 | 0.5011 | 129,763.00 |
| Feb 01 2024 | 0.50298 | -0.01194 | -2.32% | 0.51492 | 0.51492 | 0.49858 | 47,811.00 |
| Jan 31 2024 | 0.51492 | -0.00929 | -1.77% | 0.5253 | 0.54513 | 0.51363 | 77,368.00 |
| Jan 30 2024 | 0.52421 | -0.01475 | -2.74% | 0.53896 | 0.54005 | 0.52421 | 44,200.00 |
