EURSAR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 21 2024 | 4.0119 | 0.00 | -0.08% | 4.0151 | 4.0214 | 4.0049 | 0 |
Jun 20 2024 | 4.0151 | -0.02 | -0.40% | 4.0316 | 4.0308 | 4.0149 | 0 |
Jun 19 2024 | 4.0314 | 0.00 | 0.04% | 4.0291 | 4.0338 | 4.0239 | 0 |
Jun 18 2024 | 4.0299 | 0.00 | 0.05% | 4.028 | 4.0372 | 4.0187 | 0 |
Jun 17 2024 | 4.028 | 0.01 | 0.28% | 4.0169 | 4.0297 | 4.0113 | 0 |
Jun 16 2024 | 4.0169 | 0.00 | 0.00% | 4.0169 | 4.0169 | 4.0141 | 0 |
Jun 15 2024 | 4.0169 | 0.00 | 0.00% | 4.0169 | 4.0169 | 4.0141 | 0 |
Jun 14 2024 | 4.01685 | -0.01 | -0.30% | 4.0289 | 4.0299 | 4.0029 | 0 |
Jun 13 2024 | 4.0288 | -0.03 | -0.65% | 4.0553 | 4.0576 | 4.0274 | 0 |
Jun 12 2024 | 4.0553 | 0.03 | 0.67% | 4.0285 | 4.0704 | 4.0268 | 0 |
Jun 11 2024 | 4.0285 | -0.01 | -0.21% | 4.0371 | 4.0389 | 4.0208 | 0 |
Jun 10 2024 | 4.0371 | -0.02 | -0.44% | 4.03285 | 4.0376 | 4.0262 | 0 |
Jun 09 2024 | 4.0548 | 0.00 | 0.08% | 4.0548 | 4.0548 | 4.0548 | 0 |
Jun 08 2024 | 4.0516 | 0.00 | 0.00% | 4.0516 | 4.0516 | 4.0516 | 0 |
Jun 07 2024 | 4.0516 | -0.03 | -0.81% | 4.0847 | 4.0886 | 4.0509 | 0 |
Jun 06 2024 | 4.0847 | 0.01 | 0.17% | 4.0776 | 4.0874 | 4.0754 | 0 |
Jun 05 2024 | 4.0776 | 0.00 | -0.07% | 4.0806 | 4.0844 | 4.0714 | 0 |
Jun 04 2024 | 4.0804 | -0.01 | -0.25% | 4.0905 | 4.0919 | 4.073 | 0 |
Jun 03 2024 | 4.0905 | 0.02 | 0.53% | 4.0636 | 4.0919 | 4.0626 | 0 |
Jun 02 2024 | 4.0691 | 0.00 | 0.00% | 4.0691 | 4.0691 | 4.0691 | 0 |
Jun 01 2024 | 4.0691 | 0.00 | 0.02% | 4.0636 | 4.0691 | 4.0636 | 0 |
May 31 2024 | 4.0683 | 0.00 | 0.12% | 4.0625 | 4.0806 | 4.0565 | 0 |
May 30 2024 | 4.0634 | 0.01 | 0.30% | 4.0516 | 4.0673 | 4.0462 | 0 |
May 29 2024 | 4.0513 | -0.02 | -0.51% | 4.0722 | 4.0718 | 4.0504 | 0 |
May 28 2024 | 4.0722 | 0.00 | -0.02% | 4.0729 | 4.0833 | 4.0703 | 0 |
May 27 2024 | 4.0731 | 0.00 | 0.11% | 4.0686 | 4.0754 | 4.0664 | 0 |
May 26 2024 | 4.0688 | 0.00 | 0.00% | 4.0688 | 4.0688 | 4.0688 | 0 |
May 25 2024 | 4.0688 | 0.00 | 0.00% | 4.0688 | 4.0688 | 4.0688 | 0 |
May 24 2024 | 4.0688 | 0.01 | 0.33% | 4.0556 | 4.071 | 4.0536 | 0 |
May 23 2024 | 4.0556 | 0.00 | -0.10% | 4.0595 | 4.0733 | 4.053 | 0 |
May 22 2024 | 4.0595 | -0.01 | -0.31% | 4.072 | 4.0735 | 4.058 | 0 |
May 21 2024 | 4.072 | 0.00 | -0.02% | 4.073 | 4.0778 | 4.0688 | 0 |
May 20 2024 | 4.073 | -0.01 | -0.13% | 4.0782 | 4.0821 | 4.0716 | 0 |
May 19 2024 | 4.0782 | 0.00 | 0.00% | 4.0774 | 4.0782 | 4.0649 | 0 |
May 18 2024 | 4.0782 | 0.00 | 0.00% | 4.0782 | 4.0782 | 4.0774 | 0 |
May 17 2024 | 4.078 | 0.00 | 0.05% | 4.0759 | 4.0789 | 4.0645 | 0 |
May 16 2024 | 4.0759 | -0.01 | -0.20% | 4.0837 | 4.0833 | 4.0716 | 0 |
May 15 2024 | 4.084 | 0.03 | 0.67% | 4.0567 | 4.0841 | 4.05805 | 0 |
May 14 2024 | 4.0567 | 0.01 | 0.25% | 4.0467 | 4.059 | 4.0391 | 0 |
May 13 2024 | 4.0467 | 0.01 | 0.18% | 4.0395 | 4.0528 | 4.02925 | 0 |
May 12 2024 | 4.0395 | 0.00 | 0.00% | 4.0398 | 4.0398 | 4.0395 | 0 |
May 11 2024 | 4.0395 | 0.00 | -0.01% | 4.0399 | 4.0399 | 4.0395 | 0 |
May 10 2024 | 4.0399 | 0.00 | -0.12% | 4.0447 | 4.0466 | 4.0366 | 0 |
May 09 2024 | 4.0447 | 0.01 | 0.32% | 4.0295 | 4.0451 | 4.0231 | 0 |
May 08 2024 | 4.0318 | 0.00 | -0.02% | 4.0327 | 4.0339 | 4.0274 | 0 |
May 07 2024 | 4.0327 | -0.01 | -0.15% | 4.0389 | 4.0456 | 4.01805 | 0 |
May 06 2024 | 4.0389 | 0.00 | 0.07% | 4.036 | 4.0467 | 4.0349 | 0 |
May 05 2024 | 4.036 | 0.00 | -0.04% | 4.0378 | 4.0378 | 4.036 | 0 |
May 04 2024 | 4.0378 | 0.00 | -0.01% | 4.036 | 4.0378 | 4.036 | 0 |
May 03 2024 | 4.03815 | 0.01 | 0.36% | 4.0228 | 4.0554 | 4.0223 | 0 |
May 02 2024 | 4.02385 | 0.02 | 0.55% | 4.00185 | 4.0244 | 4.0039 | 0 |
May 01 2024 | 4.00185 | 0.00 | -0.01% | 4.0024 | 4.0036 | 4.00185 | 0 |
Apr 30 2024 | 4.0024 | -0.02 | -0.45% | 4.0182 | 4.0257 | 4.0009 | 0 |
Apr 29 2024 | 4.0204 | 0.01 | 0.22% | 4.0105 | 4.0244 | 4.0097 | 0 |
Apr 27 2024 | 4.0115 | 0.00 | 0.00% | 4.0115 | 4.0115 | 4.0115 | 0 |
Apr 26 2024 | 4.0115 | 0.00 | 0.00% | 4.0115 | 4.0115 | 4.0115 | 0 |
Apr 26 2024 | 4.0115 | -0.01 | -0.32% | 4.0241 | 4.0312 | 4.004 | 0 |
Apr 25 2024 | 4.0242 | 0.01 | 0.30% | 4.0123 | 4.0278 | 4.0071 | 0 |
Apr 24 2024 | 4.0123 | 0.00 | -0.05% | 4.0142 | 4.017 | 4.0067 | 0 |
Apr 23 2024 | 4.0142 | 0.02 | 0.45% | 3.9963 | 4.017 | 3.9909 | 0 |
Apr 22 2024 | 3.9963 | 0.00 | 0.05% | 3.9943 | 4.0007 | 3.98545 | 0 |
Apr 21 2024 | 3.9943 | 0.00 | -0.09% | 3.9943 | 3.9978 | 3.9943 | 0 |
Apr 20 2024 | 3.9978 | 0.00 | 0.03% | 3.9943 | 3.9978 | 3.9943 | 0 |
Apr 19 2024 | 3.9965 | 0.00 | 0.09% | 3.9929 | 4.0049 | 3.9916 | 0 |
Apr 18 2024 | 3.9929 | -0.01 | -0.26% | 4.0033 | 4.0097 | 3.9921 | 0 |
Apr 17 2024 | 4.0033 | 0.02 | 0.50% | 3.9833 | 4.0048 | 3.9788 | 0 |
Apr 16 2024 | 3.9833 | 0.00 | -0.06% | 3.9855 | 3.9961 | 3.9768 | 0 |
Apr 15 2024 | 3.9855 | -0.01 | -0.15% | 3.9938 | 4.0005 | 3.9842 | 0 |
Apr 14 2024 | 3.99165 | 0.00 | 0.02% | 3.99165 | 3.99165 | 3.99165 | 0 |
Apr 13 2024 | 3.9908 | 0.00 | 0.00% | 3.9908 | 3.9908 | 3.9908 | 0 |
Apr 12 2024 | 3.9908 | -0.03 | -0.83% | 4.0241 | 4.0231 | 3.9864 | 0 |
Apr 11 2024 | 4.0241 | -0.01 | -0.15% | 4.0291 | 4.0336 | 4.0138 | 0 |
Apr 10 2024 | 4.03 | -0.04 | -1.05% | 4.0728 | 4.0751 | 4.0252 | 0 |
Apr 09 2024 | 4.0728 | 0.00 | -0.03% | 4.0739 | 4.0827 | 4.0692 | 0 |
Apr 08 2024 | 4.0739 | 0.01 | 0.22% | 4.0651 | 4.0747 | 4.0595 | 0 |
Apr 07 2024 | 4.0651 | 0.00 | 0.00% | 4.065 | 4.0651 | 4.065 | 0 |
Apr 06 2024 | 4.065 | 0.00 | 0.01% | 4.0645 | 4.0651 | 4.0645 | 0 |
Apr 05 2024 | 4.0645 | 0.00 | -0.01% | 4.065 | 4.0678 | 4.048 | 0 |
Apr 04 2024 | 4.065 | 0.00 | 0.00% | 4.0652 | 4.0787 | 4.0637 | 0 |
Apr 03 2024 | 4.0652 | 0.03 | 0.62% | 4.0401 | 4.0652 | 4.0382 | 0 |
Apr 02 2024 | 4.0401 | -0.01 | -0.17% | 4.047 | 4.047 | 4.0231 | 0 |
Apr 01 2024 | 4.047 | 0.00 | 0.00% | 4.047 | 4.047 | 4.047 | 0 |
Mar 31 2024 | 4.047 | 0.00 | 0.00% | 4.047 | 4.047 | 4.047 | 0 |
Mar 30 2024 | 4.047 | 0.00 | 0.00% | 4.047 | 4.047 | 4.047 | 0 |
Mar 29 2024 | 4.047 | 0.00 | 0.01% | 4.0464 | 4.047 | 4.045 | 0 |
Mar 28 2024 | 4.0464 | -0.01 | -0.23% | 4.05575 | 4.06 | 4.0414 | 0 |
Mar 27 2024 | 4.05575 | -0.01 | -0.18% | 4.0629 | 4.0644 | 4.0551 | 0 |
Mar 26 2024 | 4.0629 | 0.00 | -0.04% | 4.0645 | 4.0742 | 4.06035 | 0 |
Mar 25 2024 | 4.0646 | 0.01 | 0.27% | 4.0566 | 4.0661 | 4.05345 | 0 |
Mar 24 2024 | 4.0536 | 0.00 | 0.03% | 4.0536 | 4.0536 | 4.0536 | 0 |
Mar 23 2024 | 4.0524 | 0.00 | 0.00% | 4.0524 | 4.0524 | 4.0524 | 0 |