STAEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 28 2024 | 1.12 | -0.010 | -0.82% | 1.13 | 1.14 | 1.12 | 0.00 |
Apr 27 2024 | 1.13 | -0.010 | -0.57% | 1.13 | 1.13 | 1.11 | 0.00 |
Apr 26 2024 | 1.13 | -0.010 | -0.75% | 1.14 | 1.15 | 1.13 | 0.00 |
Apr 25 2024 | 1.14 | 0.00 | 0.02% | 1.14 | 1.16 | 1.12 | 0.00 |
Apr 24 2024 | 1.14 | -0.040 | -3.08% | 1.18 | 1.19 | 1.13 | 0.00 |
Apr 23 2024 | 1.18 | -0.010 | -1.19% | 1.19 | 1.20 | 1.17 | 0.00 |
Apr 22 2024 | 1.19 | 0.030 | 2.76% | 1.08 | 1.20 | 0.326553 | 34,994.00 |
Apr 21 2024 | 1.16 | 0.00 | 0.11% | 1.16 | 1.17 | 1.15 | 0.00 |
Apr 20 2024 | 1.16 | 0.020 | 1.42% | 1.14 | 1.17 | 1.13 | 0.00 |
Apr 19 2024 | 1.14 | 0.010 | 0.80% | 1.13 | 1.17 | 1.07 | 0.00 |
Apr 18 2024 | 1.13 | 0.040 | 3.73% | 1.09 | 1.14 | 1.08 | 0.00 |
Apr 17 2024 | 1.09 | -0.050 | -4.09% | 1.14 | 1.15 | 1.07 | 0.00 |
Apr 16 2024 | 1.14 | 0.010 | 0.50% | 1.14 | 1.15 | 1.10 | 0.00 |
Apr 15 2024 | 1.13 | -0.040 | -3.29% | 1.08 | 1.19 | 1.07 | 34,994.00 |
Apr 14 2024 | 1.17 | 0.00 | 0.11% | 1.16 | 1.20 | 1.12 | 0.00 |
Apr 13 2024 | 1.17 | -0.030 | -2.56% | 1.20 | 1.22 | 1.11 | 0.00 |
Apr 12 2024 | 1.20 | -0.040 | -3.11% | 1.24 | 1.26 | 1.18 | 0.00 |
Apr 11 2024 | 1.24 | -0.010 | -0.53% | 1.25 | 1.26 | 1.23 | 0.00 |
Apr 10 2024 | 1.25 | 0.040 | 2.95% | 1.21 | 1.26 | 1.19 | 0.00 |
Apr 09 2024 | 1.21 | -0.040 | -3.21% | 1.25 | 1.25 | 1.20 | 0.00 |
Apr 08 2024 | 1.25 | 0.030 | 2.78% | 1.08 | 1.27 | 1.07 | 34,994.00 |
Apr 07 2024 | 1.22 | 0.010 | 0.64% | 1.21 | 1.23 | 1.21 | 0.00 |
Apr 06 2024 | 1.21 | 0.020 | 1.48% | 1.19 | 1.22 | 1.18 | 0.00 |
Apr 05 2024 | 1.19 | -0.010 | -0.65% | 1.20 | 1.21 | 1.16 | 0.00 |
Apr 04 2024 | 1.20 | 0.040 | 3.41% | 1.16 | 1.21 | 1.14 | 0.00 |
Apr 03 2024 | 1.16 | 0.00 | 0.39% | 1.16 | 1.18 | 1.14 | 0.00 |
Apr 02 2024 | 1.16 | -0.080 | -6.38% | 1.23 | 1.23 | 1.14 | 0.00 |
Apr 01 2024 | 1.24 | -0.020 | -1.59% | 1.08 | 1.24 | 1.07 | 34,994.00 |
Mar 31 2024 | 1.26 | 0.030 | 2.25% | 1.23 | 1.26 | 1.23 | 0.00 |
Mar 30 2024 | 1.23 | 0.00 | -0.30% | 1.23 | 1.24 | 1.23 | 0.00 |
Mar 29 2024 | 1.23 | -0.010 | -1.07% | 1.25 | 1.25 | 1.22 | 0.00 |
Mar 28 2024 | 1.24 | 0.030 | 2.52% | 1.22 | 1.26 | 1.21 | 0.00 |
Mar 27 2024 | 1.21 | -0.010 | -1.07% | 1.23 | 1.26 | 1.20 | 0.00 |
Mar 26 2024 | 1.23 | 0.010 | 0.43% | 1.22 | 1.25 | 1.22 | 0.00 |
Mar 25 2024 | 1.22 | 0.040 | 3.34% | 1.08 | 1.24 | 1.07 | 34,994.00 |
Mar 24 2024 | 1.18 | 0.050 | 4.53% | 1.13 | 1.19 | 1.12 | 0.00 |
Mar 23 2024 | 1.13 | 0.010 | 1.24% | 1.12 | 1.16 | 1.11 | 0.00 |
Mar 22 2024 | 1.12 | -0.030 | -2.45% | 1.15 | 1.17 | 1.10 | 0.00 |
Mar 21 2024 | 1.15 | -0.030 | -2.93% | 1.18 | 1.19 | 1.14 | 0.00 |
Mar 20 2024 | 1.18 | 0.090 | 8.60% | 1.08 | 1.19 | 1.06 | 0.00 |
Mar 19 2024 | 1.09 | -0.100 | -8.19% | 1.18 | 1.19 | 1.08 | 0.00 |
Mar 18 2024 | 1.18 | -0.010 | -0.82% | 1.08 | 1.20 | 0.326553 | 34,994.00 |
Mar 17 2024 | 1.19 | 0.050 | 4.39% | 1.14 | 1.20 | 1.13 | 0.00 |
Mar 16 2024 | 1.14 | -0.070 | -6.03% | 1.22 | 1.22 | 1.13 | 0.00 |
Mar 15 2024 | 1.22 | -0.030 | -2.77% | 1.08 | 1.23 | 1.07 | 34,994.00 |
Mar 14 2024 | 1.25 | -0.020 | -1.32% | 1.27 | 1.28 | 1.20 | 0.00 |
Mar 13 2024 | 1.27 | 0.030 | 2.02% | 1.25 | 1.28 | 1.24 | 0.00 |
Mar 12 2024 | 1.24 | 0.00 | -0.10% | 1.24 | 1.26 | 1.21 | 0.00 |
Mar 11 2024 | 1.24 | 0.050 | 3.76% | 1.08 | 1.26 | 1.07 | 34,994.00 |
Mar 10 2024 | 1.20 | 0.010 | 0.86% | 1.19 | 1.21 | 1.19 | 0.00 |
Mar 09 2024 | 1.19 | 0.00 | 0.32% | 1.19 | 1.19 | 1.18 | 0.00 |
Mar 08 2024 | 1.19 | 0.020 | 1.92% | 1.16 | 1.21 | 1.15 | 0.00 |
Mar 07 2024 | 1.16 | 0.010 | 0.85% | 1.15 | 1.18 | 1.15 | 0.00 |
Mar 06 2024 | 1.15 | 0.020 | 2.17% | 1.12 | 1.19 | 1.10 | 0.00 |
Mar 05 2024 | 1.13 | -0.060 | -4.79% | 1.19 | 1.20 | 0.945136 | 0.00 |
Mar 04 2024 | 1.19 | 0.080 | 7.38% | 1.08 | 1.19 | 1.07 | 34,994.00 |
Mar 03 2024 | 1.10 | 0.020 | 1.51% | 1.08 | 1.11 | 1.08 | 0.00 |
Mar 02 2024 | 1.09 | -0.010 | -0.74% | 1.09 | 1.09 | 1.08 | 0.00 |
Mar 01 2024 | 1.10 | 0.020 | 1.62% | 1.07 | 1.10 | 1.07 | 0.00 |
Feb 29 2024 | 1.08 | -0.020 | -1.44% | 1.08 | 1.12 | 1.06 | 0.00 |
Feb 28 2024 | 1.09 | 0.100 | 9.60% | 0.998583 | 1.12 | 0.994634 | 0.00 |
Feb 27 2024 | 0.998009 | 0.047725 | 5.02% | 0.951978 | 1.01 | 0.950059 | 0.00 |
Feb 26 2024 | 0.950284 | 0.041417 | 4.56% | 0.757803 | 0.957173 | 0.326553 | 34,994.00 |
Feb 25 2024 | 0.908867 | 0.00407 | 0.45% | 0.904912 | 0.911575 | 0.900772 | 0.00 |
Feb 24 2024 | 0.904797 | 0.011896 | 1.33% | 0.891117 | 0.907588 | 0.889105 | 0.00 |
Feb 23 2024 | 0.892901 | -0.006995 | -0.78% | 0.900763 | 0.904381 | 0.887464 | 0.00 |
Feb 22 2024 | 0.899896 | -0.011002 | -1.21% | 0.909025 | 0.913503 | 0.89452 | 0.00 |
Feb 21 2024 | 0.910898 | -0.008493 | -0.92% | 0.91952 | 0.920829 | 0.891031 | 0.00 |
Feb 20 2024 | 0.919391 | 0.00678 | 0.74% | 0.913292 | 0.930962 | 0.893775 | 0.00 |
Feb 19 2024 | 0.912611 | -0.005621 | -0.61% | 0.757803 | 0.925116 | 0.752991 | 34,994.00 |
Feb 18 2024 | 0.918232 | 0.005719 | 0.63% | 0.91086 | 0.923129 | 0.903146 | 0.00 |
Feb 17 2024 | 0.912513 | -0.008085 | -0.88% | 0.920119 | 0.920624 | 0.892677 | 0.00 |
Feb 16 2024 | 0.920598 | 0.003701 | 0.40% | 0.916053 | 0.928476 | 0.911693 | 0.00 |
Feb 15 2024 | 0.916898 | -0.001428 | -0.16% | 0.919009 | 0.931819 | 0.905559 | 0.00 |
Feb 14 2024 | 0.918326 | 0.036598 | 4.15% | 0.8815 | 0.921719 | 0.874612 | 0.00 |
Feb 13 2024 | 0.881728 | 0.001786 | 0.20% | 0.878473 | 0.886673 | 0.856596 | 0.00 |
Feb 12 2024 | 0.879942 | 0.035517 | 4.21% | 0.757803 | 0.884965 | 0.752991 | 34,994.00 |
Feb 11 2024 | 0.844425 | 0.007188 | 0.86% | 0.835767 | 0.851433 | 0.835384 | 0.00 |
Feb 10 2024 | 0.837237 | 0.01762 | 2.15% | 0.821159 | 0.844958 | 0.813219 | 0.00 |
Feb 09 2024 | 0.819617 | 0.020477 | 2.56% | 0.80061 | 0.846929 | 0.797921 | 0.00 |
Feb 08 2024 | 0.79914 | 0.018712 | 2.40% | 0.7814 | 0.80307 | 0.781071 | 0.00 |
Feb 07 2024 | 0.780428 | 0.019205 | 2.52% | 0.761636 | 0.782119 | 0.755476 | 0.00 |
Feb 06 2024 | 0.761223 | 0.006357 | 0.84% | 0.755202 | 0.766707 | 0.752594 | 0.00 |
Feb 05 2024 | 0.754867 | 0.004698 | 0.63% | 0.757803 | 0.768759 | 0.748569 | 34,994.00 |
Feb 04 2024 | 0.750169 | -0.007062 | -0.93% | 0.757803 | 0.759656 | 0.746662 | 0.00 |
Feb 03 2024 | 0.75723 | -0.002393 | -0.32% | 0.760374 | 0.76329 | 0.756189 | 0.00 |
Feb 02 2024 | 0.759624 | 0.006959 | 0.92% | 0.753272 | 0.763296 | 0.748175 | 0.00 |
Feb 01 2024 | 0.752665 | 0.003725 | 0.50% | 0.748814 | 0.755716 | 0.736513 | 0.00 |
Jan 31 2024 | 0.74894 | -0.000186 | -0.02% | 0.754213 | 0.766315 | 0.743369 | 0.00 |
Jan 30 2024 | 0.749126 | -0.009937 | -1.31% | 0.759126 | 0.768202 | 0.749126 | 0.00 |