EURL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	34.35	34.67	33.75	34.30	34.30	2.69%	50,938
Jun 26, 2025	33.03	33.50	32.80	33.40	33.40	3.31%	48,144
Jun 25, 2025	32.44	32.89	32.11	32.33	32.33	-2.74%	35,435
Jun 24, 2025	32.77	33.49	32.34	33.24	33.24	3.84%	93,749
Jun 23, 2025	30.67	32.29	30.60	32.01	31.72	2.01%	67,010
Jun 20, 2025	32.09	32.12	31.35	31.38	31.10	-1.57%	22,102
Jun 18, 2025	32.17	32.95	31.80	31.88	31.59	-	25,417
Jun 17, 2025	32.90	33.05	31.80	31.88	31.59	-4.24%	83,218
Jun 16, 2025	33.47	35.00	33.23	33.29	32.99	0.39%	34,313
Jun 13, 2025	33.40	33.77	32.90	33.16	32.86	-4.74%	166,296
Jun 12, 2025	34.50	35.13	34.50	34.81	34.50	1.72%	21,648
Jun 11, 2025	34.03	34.50	33.84	34.22	33.91	1.12%	20,318
Jun 10, 2025	34.30	34.33	33.69	33.84	33.54	-0.03%	21,286
Jun 9, 2025	33.47	34.38	33.47	33.85	33.55	-0.06%	31,259
Jun 6, 2025	33.72	33.95	33.69	33.87	33.57	0.74%	50,882
Jun 5, 2025	34.14	34.14	33.50	33.62	33.32	0.36%	37,293
Jun 4, 2025	33.60	33.81	33.28	33.50	33.20	2.01%	46,513
Jun 3, 2025	32.86	33.15	32.32	32.84	32.55	-2.55%	51,033
Jun 2, 2025	33.03	33.78	32.48	33.70	33.40	2.34%	61,934
May 30, 2025	32.59	32.96	32.13	32.93	32.64	0.15%	30,070
May 29, 2025	32.88	33.07	32.33	32.88	32.59	1.83%	41,088
May 28, 2025	32.76	32.76	32.08	32.29	32.00	-2.89%	63,193
May 27, 2025	33.79	33.79	33.00	33.25	32.95	3.65%	56,896
May 23, 2025	31.12	32.38	30.76	32.08	31.79	-0.43%	75,066
May 22, 2025	31.82	32.98	31.53	32.22	31.93	-0.62%	33,016
May 21, 2025	33.34	33.63	32.36	32.42	32.13	-1.58%	81,460
May 20, 2025	32.64	32.99	32.43	32.94	32.64	1.98%	64,158
May 19, 2025	31.15	32.32	31.15	32.30	32.01	3.83%	46,119
May 16, 2025	31.06	31.18	30.58	31.11	30.83	0.55%	49,375
May 15, 2025	30.38	30.94	30.31	30.94	30.66	2.72%	29,380
May 14, 2025	30.55	30.59	29.94	30.12	29.85	-0.46%	27,552
May 13, 2025	30.20	30.41	29.90	30.26	29.99	1.10%	73,528
May 12, 2025	29.69	29.93	29.05	29.93	29.66	0.77%	68,520
May 9, 2025	29.64	29.84	29.46	29.70	29.43	2.38%	35,218
May 8, 2025	29.72	29.83	29.00	29.01	28.75	-1.79%	31,683
May 7, 2025	29.54	30.01	29.19	29.54	29.28	-0.77%	49,977
May 6, 2025	30.10	30.13	29.61	29.77	29.50	-0.37%	42,824
May 5, 2025	30.01	30.34	29.80	29.88	29.61	-0.07%	60,970
May 2, 2025	29.65	30.16	29.65	29.90	29.63	6.71%	76,935
May 1, 2025	29.04	29.04	27.90	28.02	27.77	-0.85%	68,253
Apr 30, 2025	28.47	28.68	27.50	28.26	28.01	-0.91%	28,695
Apr 29, 2025	28.60	28.60	28.22	28.52	28.26	0.49%	46,838
Apr 28, 2025	27.90	28.40	27.75	28.38	28.13	1.76%	19,778
Apr 25, 2025	27.51	27.89	27.08	27.89	27.64	1.60%	81,877
Apr 24, 2025	27.00	27.55	26.74	27.45	27.20	3.78%	58,397
Apr 23, 2025	27.17	27.24	26.24	26.45	26.21	1.11%	120,492
Apr 22, 2025	25.49	26.50	25.49	26.16	25.93	5.53%	81,493
Apr 21, 2025	25.67	25.67	24.21	24.79	24.57	-1.67%	74,550
Apr 17, 2025	24.91	25.52	24.64	25.21	24.98	2.86%	46,221
Apr 16, 2025	24.98	25.22	24.20	24.51	24.29	-1.21%	76,034