Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MATICEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 18 2024 | 0.6529 | -0.0039 | -0.59% | 0.6571 | 0.6645 | 0.6513 | 198,641.00 |
| May 17 2024 | 0.6568 | 0.0186 | 2.91% | 0.6384 | 0.6633 | 0.6358 | 278,646.00 |
| May 16 2024 | 0.6382 | 0.0075 | 1.19% | 0.6297 | 0.6435 | 0.6138 | 362,397.00 |
| May 15 2024 | 0.6307 | 0.0307 | 5.12% | 0.6017 | 0.6326 | 0.595 | 497,082.00 |
| May 14 2024 | 0.600 | -0.0143 | -2.33% | 0.6139 | 0.6182 | 0.599 | 368,488.00 |
| May 13 2024 | 0.6143 | -0.009 | -1.44% | 0.6235 | 0.6311 | 0.601 | 333,835.00 |
| May 12 2024 | 0.6233 | -0.0048 | -0.76% | 0.6279 | 0.6348 | 0.6208 | 160,253.00 |
| May 11 2024 | 0.6281 | 0.0033 | 0.53% | 0.6246 | 0.6387 | 0.6246 | 173,029.00 |
| May 10 2024 | 0.6248 | -0.0195 | -3.03% | 0.6428 | 0.6511 | 0.617 | 398,357.00 |
| May 09 2024 | 0.6443 | 0.0108 | 1.70% | 0.634 | 0.648 | 0.6263 | 259,469.00 |
| May 08 2024 | 0.6335 | -0.0116 | -1.80% | 0.6463 | 0.6464 | 0.6254 | 319,610.00 |
| May 07 2024 | 0.6451 | -0.0157 | -2.38% | 0.6599 | 0.6684 | 0.6422 | 374,161.00 |
| May 06 2024 | 0.6608 | -0.0217 | -3.18% | 0.6822 | 0.7235 | 0.6599 | 698,373.00 |
| May 05 2024 | 0.6825 | 0.0054 | 0.80% | 0.6782 | 0.6884 | 0.6686 | 189,208.00 |
| May 04 2024 | 0.6771 | -0.0041 | -0.60% | 0.6802 | 0.6882 | 0.6733 | 309,748.00 |
| May 03 2024 | 0.6812 | 0.0095 | 1.41% | 0.6722 | 0.6895 | 0.6657 | 361,169.00 |
| May 02 2024 | 0.6717 | 0.0268 | 4.16% | 0.6442 | 0.6776 | 0.6311 | 746,119.00 |
| May 01 2024 | 0.6449 | 0.0194 | 3.10% | 0.6252 | 0.650 | 0.592 | 748,618.00 |
| Apr 30 2024 | 0.6255 | -0.0316 | -4.81% | 0.6565 | 0.6644 | 0.6065 | 1,177,593.00 |
| Apr 29 2024 | 0.6571 | -0.0168 | -2.49% | 0.6728 | 0.6846 | 0.6431 | 463,437.00 |
| Apr 28 2024 | 0.6739 | -0.0125 | -1.82% | 0.6869 | 0.7004 | 0.6711 | 245,882.00 |
| Apr 27 2024 | 0.6864 | 0.0297 | 4.52% | 0.6577 | 0.6877 | 0.6403 | 414,144.00 |
| Apr 26 2024 | 0.6567 | -0.0148 | -2.20% | 0.6732 | 0.682 | 0.6542 | 324,398.00 |
| Apr 25 2024 | 0.6715 | -0.0086 | -1.26% | 0.6587 | 0.678 | 0.6452 | 478,014.00 |
| Apr 24 2024 | 0.6801 | -0.0013 | -0.19% | 0.6825 | 0.7142 | 0.6715 | 290,308.00 |
| Apr 23 2024 | 0.6814 | -0.0157 | -2.25% | 0.6952 | 0.7029 | 0.676 | 555,540.00 |
| Apr 22 2024 | 0.6971 | 0.028 | 4.18% | 0.6701 | 0.7035 | 0.6662 | 553,528.00 |
| Apr 21 2024 | 0.6691 | -0.0253 | -3.64% | 0.6933 | 0.700 | 0.6584 | 1,618,037.00 |
| Apr 20 2024 | 0.6944 | 0.0601 | 9.48% | 0.6306 | 0.6957 | 0.6242 | 745,071.00 |
| Apr 19 2024 | 0.6343 | -0.0011 | -0.17% | 0.6348 | 0.6474 | 0.5842 | 1,172,840.00 |
| Apr 18 2024 | 0.6354 | 0.0072 | 1.15% | 0.6258 | 0.6495 | 0.6095 | 826,975.00 |
| Apr 17 2024 | 0.6282 | -0.035 | -5.28% | 0.6606 | 0.6683 | 0.6166 | 588,440.00 |
| Apr 16 2024 | 0.6632 | -0.0029 | -0.44% | 0.6652 | 0.6891 | 0.6335 | 784,149.00 |
| Apr 15 2024 | 0.6661 | -0.0034 | -0.51% | 0.6663 | 0.7065 | 0.6446 | 1,169,050.00 |
| Apr 14 2024 | 0.6695 | 0.0466 | 7.48% | 0.625 | 0.6786 | 0.6001 | 1,050,118.00 |
| Apr 13 2024 | 0.6229 | -0.0996 | -13.79% | 0.7209 | 0.7293 | 0.5626 | 1,654,369.00 |
| Apr 12 2024 | 0.7225 | -0.0962 | -11.75% | 0.8188 | 0.8346 | 0.6836 | 1,581,027.00 |
| Apr 11 2024 | 0.8187 | -0.0061 | -0.74% | 0.8237 | 0.8341 | 0.8034 | 406,938.00 |
| Apr 10 2024 | 0.8248 | -0.002 | -0.24% | 0.8251 | 0.8321 | 0.7924 | 998,412.00 |
| Apr 09 2024 | 0.8268 | -0.0436 | -5.01% | 0.8712 | 0.8746 | 0.8236 | 580,652.00 |
| Apr 08 2024 | 0.8704 | 0.0288 | 3.42% | 0.8404 | 0.8731 | 0.8218 | 1,001,151.00 |
| Apr 07 2024 | 0.8416 | 0.0132 | 1.59% | 0.8276 | 0.8546 | 0.8251 | 789,701.00 |
| Apr 06 2024 | 0.8284 | 0.0119 | 1.46% | 0.8155 | 0.8369 | 0.814 | 402,886.00 |
| Apr 05 2024 | 0.8165 | -0.019 | -2.27% | 0.8349 | 0.8386 | 0.7949 | 609,942.00 |
| Apr 04 2024 | 0.8355 | 0.0084 | 1.02% | 0.8256 | 0.8503 | 0.806 | 580,844.00 |
| Apr 03 2024 | 0.8271 | -0.0094 | -1.12% | 0.8373 | 0.8588 | 0.8097 | 914,086.00 |
| Apr 02 2024 | 0.8365 | -0.0497 | -5.61% | 0.8858 | 0.886 | 0.8232 | 895,225.00 |
| Apr 01 2024 | 0.8862 | -0.0432 | -4.65% | 0.9295 | 0.9338 | 0.8622 | 824,463.00 |
| Mar 31 2024 | 0.9294 | 0.0202 | 2.22% | 0.9085 | 0.9307 | 0.9067 | 504,504.00 |
| Mar 30 2024 | 0.9092 | -0.0098 | -1.07% | 0.9184 | 0.9299 | 0.905 | 447,971.00 |
| Mar 29 2024 | 0.919 | -0.0094 | -1.01% | 0.9288 | 0.9327 | 0.9056 | 662,054.00 |
| Mar 28 2024 | 0.9284 | -0.0036 | -0.39% | 0.9323 | 0.990 | 0.9198 | 1,119,504.00 |
| Mar 27 2024 | 0.932 | -0.033 | -3.42% | 0.9652 | 1.00 | 0.9238 | 700,435.00 |
| Mar 26 2024 | 0.965 | 0.0023 | 0.24% | 0.9624 | 0.9934 | 0.9483 | 840,023.00 |
| Mar 25 2024 | 0.9627 | 0.0272 | 2.91% | 0.9362 | 0.9791 | 0.9289 | 1,042,999.00 |
| Mar 24 2024 | 0.9355 | 0.0126 | 1.37% | 0.9073 | 0.9385 | 0.9033 | 683,461.00 |
| Mar 23 2024 | 0.9229 | 0.0238 | 2.65% | 0.899 | 0.9291 | 0.8848 | 523,623.00 |
| Mar 22 2024 | 0.8991 | -0.0175 | -1.91% | 0.9143 | 0.9418 | 0.8808 | 1,128,596.00 |
| Mar 21 2024 | 0.9166 | -0.0066 | -0.71% | 0.9192 | 0.9339 | 0.8934 | 863,984.00 |
| Mar 20 2024 | 0.9232 | 0.0654 | 7.62% | 0.8624 | 0.9316 | 0.8375 | 1,352,077.00 |
| Mar 19 2024 | 0.8578 | -0.0894 | -9.44% | 0.9465 | 0.953 | 0.8378 | 1,547,871.00 |
| Mar 18 2024 | 0.9472 | -0.0531 | -5.31% | 0.9963 | 1.00 | 0.9284 | 643,754.00 |
| Mar 17 2024 | 1.00 | 0.040 | 4.48% | 0.9627 | 1.03 | 0.9232 | 1,085,212.00 |
| Mar 16 2024 | 0.9574 | -0.0898 | -8.58% | 1.05 | 1.07 | 0.9392 | 1,011,890.00 |
| Mar 15 2024 | 1.05 | -0.070 | -6.19% | 1.12 | 1.13 | 0.9804 | 1,534,341.00 |
| Mar 14 2024 | 1.12 | -0.040 | -3.76% | 1.16 | 1.17 | 1.09 | 621,924.00 |
| Mar 13 2024 | 1.16 | 0.080 | 7.21% | 1.08 | 1.18 | 1.08 | 1,218,319.00 |
| Mar 12 2024 | 1.08 | -0.050 | -4.52% | 1.14 | 1.14 | 1.03 | 745,832.00 |
| Mar 11 2024 | 1.13 | 0.010 | 0.87% | 1.12 | 1.14 | 1.07 | 882,695.00 |
| Mar 10 2024 | 1.12 | 0.060 | 6.10% | 1.06 | 1.14 | 1.05 | 606,337.00 |
| Mar 09 2024 | 1.06 | 0.030 | 2.72% | 1.03 | 1.06 | 1.03 | 352,176.00 |
| Mar 08 2024 | 1.03 | -0.030 | -2.67% | 1.06 | 1.08 | 1.00 | 684,127.00 |
| Mar 07 2024 | 1.06 | 0.030 | 3.32% | 1.02 | 1.07 | 1.01 | 711,308.00 |
| Mar 06 2024 | 1.03 | 0.070 | 7.76% | 0.954 | 1.03 | 0.9183 | 2,357,681.00 |
| Mar 05 2024 | 0.9512 | -0.1008 | -9.58% | 1.05 | 1.06 | 0.820 | 2,974,183.00 |
| Mar 04 2024 | 1.05 | 0.050 | 4.75% | 1.01 | 1.06 | 0.9972 | 1,650,824.00 |
| Mar 03 2024 | 1.00 | -0.010 | -0.52% | 1.01 | 1.03 | 0.9467 | 452,636.00 |
| Mar 02 2024 | 1.01 | 0.060 | 6.83% | 0.9452 | 1.02 | 0.9443 | 756,819.00 |
| Mar 01 2024 | 0.945 | 0.0198 | 2.14% | 0.9268 | 0.9523 | 0.9252 | 611,092.00 |
| Feb 29 2024 | 0.9252 | -0.0038 | -0.41% | 0.930 | 0.9779 | 0.9073 | 1,269,504.00 |
| Feb 28 2024 | 0.929 | -0.0192 | -2.02% | 0.9498 | 0.9861 | 0.885 | 1,136,753.00 |
| Feb 27 2024 | 0.9482 | -0.0227 | -2.34% | 0.9745 | 0.9896 | 0.9366 | 662,948.00 |
| Feb 26 2024 | 0.9709 | 0.0476 | 5.16% | 0.9229 | 0.9852 | 0.898 | 1,078,003.00 |
| Feb 25 2024 | 0.9233 | 0.0053 | 0.58% | 0.9174 | 0.9268 | 0.8905 | 437,449.00 |
| Feb 24 2024 | 0.918 | 0.0068 | 0.75% | 0.9142 | 0.970 | 0.8978 | 827,894.00 |
| Feb 23 2024 | 0.9112 | -0.0047 | -0.51% | 0.9178 | 0.9299 | 0.8722 | 1,108,678.00 |
| Feb 22 2024 | 0.9159 | 0.0364 | 4.14% | 0.8775 | 0.9769 | 0.8508 | 1,276,643.00 |
| Feb 21 2024 | 0.8795 | -0.0663 | -7.01% | 0.9479 | 0.9583 | 0.840 | 1,155,956.00 |
| Feb 20 2024 | 0.9458 | 0.021 | 2.27% | 0.9259 | 0.956 | 0.872 | 1,094,239.00 |
| Feb 19 2024 | 0.9248 | -0.0025 | -0.27% | 0.9243 | 0.9387 | 0.905 | 1,005,809.00 |
| Feb 18 2024 | 0.9273 | 0.0656 | 7.61% | 0.8618 | 0.9279 | 0.853 | 914,879.00 |
| Feb 17 2024 | 0.8617 | -0.0219 | -2.48% | 0.8813 | 0.8906 | 0.8384 | 725,987.00 |
