Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
STMXEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28 2024 | 0.00711 | -0.000074 | -1.03% | 0.007181 | 0.007576 | 0.00711 | 5,291,273.00 |
| Apr 27 2024 | 0.007184 | 0.000035 | 0.49% | 0.007181 | 0.007196 | 0.0069 | 2,239,525.00 |
| Apr 26 2024 | 0.007149 | -0.00002 | -0.28% | 0.00748 | 0.00748 | 0.007011 | 269,288.00 |
| Apr 25 2024 | 0.007169 | -0.000352 | -4.68% | 0.00748 | 0.00748 | 0.007 | 806,079.00 |
| Apr 24 2024 | 0.007521 | -0.000301 | -3.85% | 0.007711 | 0.008092 | 0.0075 | 1,797,092.00 |
| Apr 23 2024 | 0.007822 | 0.000342 | 4.57% | 0.00748 | 0.00784 | 0.00748 | 13,567.00 |
| Apr 22 2024 | 0.00748 | 0.00 | 0.00% | 0.00748 | 0.00748 | 0.00748 | 0.00 |
| Apr 21 2024 | 0.00748 | 0.000482 | 6.89% | 0.007662 | 0.007686 | 0.00735 | 981,935.00 |
| Apr 20 2024 | 0.006998 | -0.000105 | -1.48% | 0.007065 | 0.007087 | 0.006929 | 318,836.00 |
| Apr 19 2024 | 0.007103 | 0.000569 | 8.71% | 0.006775 | 0.00752 | 0.0063 | 30,210,075.00 |
| Apr 18 2024 | 0.006534 | -0.000053 | -0.80% | 0.006587 | 0.006598 | 0.006398 | 17,417.00 |
| Apr 17 2024 | 0.006587 | -0.000192 | -2.83% | 0.00686 | 0.006888 | 0.006272 | 2,137,116.00 |
| Apr 16 2024 | 0.006779 | -0.000081 | -1.18% | 0.00686 | 0.006955 | 0.0064 | 4,559,685.00 |
| Apr 15 2024 | 0.00686 | -0.000422 | -5.80% | 0.007312 | 0.007466 | 0.006531 | 3,096,091.00 |
| Apr 14 2024 | 0.007282 | 0.000214 | 3.03% | 0.007029 | 0.007537 | 0.006683 | 4,702,856.00 |
| Apr 13 2024 | 0.007068 | -0.001387 | -16.40% | 0.008455 | 0.008601 | 0.006 | 8,798,345.00 |
| Apr 12 2024 | 0.008455 | -0.001453 | -14.66% | 0.009815 | 0.010123 | 0.0075 | 15,763,745.00 |
| Apr 11 2024 | 0.009908 | 0.000077 | 0.78% | 0.009815 | 0.010257 | 0.009787 | 5,835,450.00 |
| Apr 10 2024 | 0.009831 | 0.000131 | 1.35% | 0.009649 | 0.009884 | 0.009312 | 2,404,505.00 |
| Apr 09 2024 | 0.0097 | -0.00058 | -5.64% | 0.010243 | 0.010524 | 0.0097 | 4,713,595.00 |
| Apr 08 2024 | 0.01028 | 0.000465 | 4.74% | 0.009798 | 0.010421 | 0.009527 | 8,274,925.00 |
| Apr 07 2024 | 0.009815 | 0.000404 | 4.29% | 0.009568 | 0.00984 | 0.009562 | 7,399,007.00 |
| Apr 06 2024 | 0.009411 | 0.00000200 | 0.02% | 0.009409 | 0.009482 | 0.009345 | 93,084.00 |
| Apr 05 2024 | 0.009409 | -0.000107 | -1.12% | 0.009371 | 0.009532 | 0.00893 | 3,747,255.00 |
| Apr 04 2024 | 0.009516 | 0.000145 | 1.55% | 0.009371 | 0.009772 | 0.009031 | 1,845,865.00 |
| Apr 03 2024 | 0.009371 | 0.000089 | 0.96% | 0.009282 | 0.009856 | 0.008877 | 5,562,056.00 |
| Apr 02 2024 | 0.009282 | -0.001221 | -11.63% | 0.010396 | 0.010396 | 0.009185 | 6,457,851.00 |
| Apr 01 2024 | 0.010503 | -0.000298 | -2.76% | 0.011184 | 0.011186 | 0.010037 | 4,191,780.00 |
| Mar 31 2024 | 0.010801 | -0.000022 | -0.20% | 0.010823 | 0.010899 | 0.010763 | 107,153.00 |
| Mar 30 2024 | 0.010823 | -0.000224 | -2.03% | 0.01121 | 0.011254 | 0.010817 | 2,930,028.00 |
| Mar 29 2024 | 0.011047 | -0.000171 | -1.52% | 0.011204 | 0.011204 | 0.011 | 127,057.00 |
| Mar 28 2024 | 0.011218 | -0.000184 | -1.61% | 0.011426 | 0.011426 | 0.010803 | 6,960,231.00 |
| Mar 27 2024 | 0.011402 | 0.00019 | 1.69% | 0.012073 | 0.01264 | 0.011258 | 21,779,088.00 |
| Mar 26 2024 | 0.011212 | 0.000739 | 7.06% | 0.011201 | 0.012 | 0.010789 | 35,237,369.00 |
| Mar 25 2024 | 0.010473 | 0.000852 | 8.86% | 0.00999 | 0.010627 | 0.009943 | 5,383,839.00 |
| Mar 24 2024 | 0.009621 | 0.00004 | 0.42% | 0.009581 | 0.009638 | 0.009581 | 3,674.00 |
| Mar 23 2024 | 0.009581 | -0.000029 | -0.30% | 0.009728 | 0.009728 | 0.009307 | 685,889.00 |
| Mar 22 2024 | 0.00961 | -0.000126 | -1.29% | 0.009728 | 0.010 | 0.00961 | 55,292.00 |
| Mar 21 2024 | 0.009736 | 0.000353 | 3.76% | 0.009355 | 0.009946 | 0.009249 | 5,690,118.00 |
| Mar 20 2024 | 0.009383 | 0.000575 | 6.53% | 0.01002 | 0.01002 | 0.008034 | 5,893,622.00 |
| Mar 19 2024 | 0.008808 | -0.000988 | -10.09% | 0.01002 | 0.01002 | 0.008674 | 1,322,998.00 |
| Mar 18 2024 | 0.009796 | -0.000172 | -1.73% | 0.00991 | 0.00991 | 0.009551 | 423,591.00 |
| Mar 17 2024 | 0.009968 | 0.000598 | 6.38% | 0.009505 | 0.010143 | 0.008617 | 8,238,035.00 |
| Mar 16 2024 | 0.00937 | -0.001198 | -11.34% | 0.010515 | 0.010616 | 0.009178 | 8,222,986.00 |
| Mar 15 2024 | 0.010568 | -0.000632 | -5.64% | 0.011472 | 0.011571 | 0.009537 | 16,842,635.00 |
| Mar 14 2024 | 0.0112 | -0.0008 | -6.67% | 0.011585 | 0.011665 | 0.010779 | 6,228,087.00 |
| Mar 13 2024 | 0.012 | 0.001226 | 11.38% | 0.010287 | 0.012 | 0.010287 | 2,420,089.00 |
| Mar 12 2024 | 0.010774 | -0.000057 | -0.53% | 0.010782 | 0.01095 | 0.010732 | 1,252,173.00 |
| Mar 11 2024 | 0.010831 | 0.000617 | 6.04% | 0.010237 | 0.010835 | 0.009558 | 25,692,769.00 |
| Mar 10 2024 | 0.010214 | -0.000232 | -2.22% | 0.010277 | 0.010822 | 0.009839 | 14,391,760.00 |
| Mar 09 2024 | 0.010446 | 0.000697 | 7.15% | 0.009804 | 0.010516 | 0.009712 | 13,490,849.00 |
| Mar 08 2024 | 0.009749 | 0.000509 | 5.51% | 0.009901 | 0.009976 | 0.0092 | 12,127,945.00 |
| Mar 07 2024 | 0.00924 | -0.00000400 | -0.04% | 0.009286 | 0.009286 | 0.00924 | 157,966.00 |
| Mar 06 2024 | 0.009244 | 0.00029 | 3.24% | 0.008954 | 0.009281 | 0.0085 | 11,942,500.00 |
| Mar 05 2024 | 0.008954 | -0.000728 | -7.52% | 0.009265 | 0.00993 | 0.00756 | 70,529,349.00 |
| Mar 04 2024 | 0.009682 | 0.000382 | 4.11% | 0.009445 | 0.009682 | 0.009362 | 189,728.00 |
| Mar 03 2024 | 0.0093 | 0.000496 | 5.63% | 0.009265 | 0.009523 | 0.009265 | 189,728.00 |
| Mar 02 2024 | 0.008804 | -0.00046 | -4.97% | 0.00918 | 0.009182 | 0.008629 | 2,711,050.00 |
| Mar 01 2024 | 0.009264 | 0.000973 | 11.74% | 0.007556 | 0.009476 | 0.007556 | 90,232,223.00 |
| Feb 29 2024 | 0.008291 | 0.000566 | 7.33% | 0.007556 | 0.008592 | 0.007556 | 45,011,581.00 |
| Feb 28 2024 | 0.007725 | 0.000144 | 1.90% | 0.00757 | 0.007764 | 0.007539 | 783,348.00 |
| Feb 27 2024 | 0.007581 | 0.000323 | 4.45% | 0.0075 | 0.007695 | 0.007339 | 19,473,678.00 |
| Feb 26 2024 | 0.007258 | -0.000114 | -1.55% | 0.007322 | 0.007322 | 0.007255 | 96,315.00 |
| Feb 25 2024 | 0.007372 | 0.000133 | 1.84% | 0.0075 | 0.0075 | 0.007289 | 112,035.00 |
| Feb 24 2024 | 0.007239 | -0.000206 | -2.77% | 0.0075 | 0.0075 | 0.007239 | 67,079.00 |
| Feb 23 2024 | 0.007445 | -0.00000300 | -0.04% | 0.007444 | 0.007445 | 0.007343 | 281,693.00 |
| Feb 22 2024 | 0.007448 | 0.000153 | 2.10% | 0.006948 | 0.00759 | 0.006948 | 21,416,101.00 |
| Feb 21 2024 | 0.007295 | -0.000038 | -0.52% | 0.006948 | 0.007333 | 0.006948 | 146,942.00 |
| Feb 20 2024 | 0.007333 | 0.000363 | 5.21% | 0.006948 | 0.007461 | 0.006948 | 2,752,573.00 |
| Feb 19 2024 | 0.00697 | 0.000086 | 1.25% | 0.006979 | 0.006979 | 0.006947 | 0.00 |
| Feb 18 2024 | 0.006884 | -0.000064 | -0.92% | 0.006948 | 0.006948 | 0.006875 | 32,759.00 |
| Feb 17 2024 | 0.006948 | -0.000047 | -0.67% | 0.006999 | 0.007058 | 0.0067 | 7,394,502.00 |
| Feb 16 2024 | 0.006995 | 0.00026 | 3.86% | 0.006753 | 0.0071 | 0.006724 | 24,019,757.00 |
| Feb 15 2024 | 0.006735 | 0.000049 | 0.73% | 0.006691 | 0.006846 | 0.006622 | 26,167,018.00 |
| Feb 14 2024 | 0.006686 | 0.000121 | 1.84% | 0.006565 | 0.006724 | 0.006482 | 7,224,797.00 |
| Feb 13 2024 | 0.006565 | -0.000017 | -0.26% | 0.006465 | 0.006699 | 0.006439 | 4,171,993.00 |
| Feb 12 2024 | 0.006582 | 0.000131 | 2.03% | 0.006556 | 0.006597 | 0.006549 | 0.00 |
| Feb 11 2024 | 0.006451 | -0.000014 | -0.22% | 0.006465 | 0.006465 | 0.006451 | 576.00 |
| Feb 10 2024 | 0.006465 | 0.00007 | 1.09% | 0.00635 | 0.006518 | 0.006282 | 4,170,639.00 |
| Feb 09 2024 | 0.006395 | 0.000045 | 0.71% | 0.00635 | 0.006395 | 0.00635 | 58,567.00 |
| Feb 08 2024 | 0.00635 | 0.000101 | 1.62% | 0.00624 | 0.00641 | 0.00624 | 4,036,406.00 |
| Feb 07 2024 | 0.006249 | 0.00000900 | 0.14% | 0.00624 | 0.006249 | 0.00624 | 198.00 |
| Feb 06 2024 | 0.00624 | -0.000084 | -1.33% | 0.006265 | 0.006291 | 0.006169 | 1,895,750.00 |
| Feb 05 2024 | 0.006324 | 0.000059 | 0.94% | 0.006233 | 0.006342 | 0.00619 | 36,782.00 |
| Feb 04 2024 | 0.006265 | -0.00007 | -1.10% | 0.006335 | 0.006369 | 0.006259 | 3,529,153.00 |
| Feb 03 2024 | 0.006335 | -0.000091 | -1.42% | 0.006434 | 0.006448 | 0.006335 | 1,581,960.00 |
| Feb 02 2024 | 0.006426 | 0.000114 | 1.81% | 0.006312 | 0.006437 | 0.006294 | 1,249,438.00 |
| Feb 01 2024 | 0.006312 | 0.000027 | 0.43% | 0.006281 | 0.006382 | 0.006145 | 2,427,884.00 |
| Jan 31 2024 | 0.006285 | -0.00015 | -2.33% | 0.006425 | 0.006455 | 0.00616 | 1,468,470.00 |
| Jan 30 2024 | 0.006435 | -0.000134 | -2.04% | 0.006512 | 0.006634 | 0.006434 | 2,033,884.00 |
