EUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.74	19.85	19.60	19.79	19.79	0.35%	347,994
Mar 26, 2026	19.36	19.79	19.32	19.72	19.72	3.63%	771,286
Mar 25, 2026	19.10	19.39	18.92	19.03	19.03	-1.93%	128,216
Mar 24, 2026	19.53	19.56	19.30	19.41	19.33	1.33%	264,570
Mar 23, 2026	19.32	19.41	18.98	19.15	19.07	-3.04%	206,662
Mar 20, 2026	19.31	19.80	19.28	19.75	19.67	3.51%	205,445
Mar 19, 2026	19.52	19.52	18.99	19.08	19.00	0.05%	172,974
Mar 18, 2026	18.82	19.09	18.75	19.07	18.99	2.03%	84,280
Mar 17, 2026	18.65	18.78	18.62	18.69	18.61	-0.64%	59,841
Mar 16, 2026	18.94	18.94	18.74	18.81	18.73	-2.84%	175,113
Mar 13, 2026	19.09	19.44	18.95	19.36	19.28	0.36%	272,661
Mar 12, 2026	18.95	19.32	18.95	19.29	19.21	3.21%	126,294
Mar 11, 2026	18.75	18.84	18.63	18.69	18.61	-0.16%	77,757
Mar 10, 2026	18.77	18.85	18.37	18.72	18.64	-0.53%	120,361
Mar 9, 2026	19.43	19.52	18.76	18.82	18.74	-1.77%	75,149
Mar 6, 2026	19.38	19.40	19.09	19.16	19.08	0.52%	61,280
Mar 5, 2026	18.93	19.30	18.79	19.06	18.98	2.92%	309,099
Mar 4, 2026	20.57	20.57	18.46	18.52	18.45	-1.70%	298,423
Mar 3, 2026	18.99	19.32	18.74	18.84	18.76	5.13%	149,431
Mar 2, 2026	18.12	18.12	17.85	17.92	17.85	1.70%	42,549
Feb 27, 2026	17.71	17.74	17.62	17.62	17.55	0.11%	48,738
Feb 26, 2026	17.41	17.75	17.41	17.60	17.53	1.03%	75,092
Feb 25, 2026	17.37	17.48	17.37	17.42	17.35	-1.19%	21,637
Feb 24, 2026	17.67	17.73	17.55	17.63	17.56	-1.29%	37,634
Feb 23, 2026	17.76	17.94	17.73	17.86	17.79	1.02%	22,995
Feb 20, 2026	18.09	18.09	17.68	17.68	17.61	-2.05%	30,653
Feb 19, 2026	18.12	18.15	18.03	18.05	17.98	0.22%	43,331
Feb 18, 2026	18.05	18.07	17.92	18.01	17.94	-0.55%	297,926
Feb 17, 2026	18.12	18.28	18.05	18.11	18.04	0.44%	34,315
Feb 13, 2026	18.23	18.23	18.01	18.03	17.96	-0.34%	7,285
Feb 12, 2026	17.82	18.13	17.82	18.09	18.02	1.17%	11,637
Feb 11, 2026	18.09	18.09	17.88	17.88	17.81	-1.51%	23,022
Feb 10, 2026	18.15	18.16	18.11	18.16	18.08	-0.18%	18,843
Feb 9, 2026	18.36	18.36	18.16	18.19	18.12	-0.74%	147,440
Feb 6, 2026	18.51	18.54	18.32	18.33	18.25	-2.68%	117,667
Feb 5, 2026	18.84	18.91	18.68	18.83	18.75	0.48%	74,676
Feb 4, 2026	18.40	18.80	18.40	18.74	18.66	1.46%	18,503
Feb 3, 2026	18.37	18.64	18.34	18.47	18.40	-0.38%	62,415
Feb 2, 2026	18.81	18.81	18.52	18.54	18.47	-0.38%	282,267
Jan 30, 2026	19.19	19.19	18.36	18.61	18.53	2.08%	144,030
Jan 29, 2026	18.20	18.46	18.20	18.23	18.16	0.66%	342,673
Jan 28, 2026	18.06	18.21	17.84	18.11	18.04	-0.22%	104,948
Jan 27, 2026	18.35	18.40	18.15	18.15	18.08	-2.47%	162,910
Jan 26, 2026	18.74	18.74	18.52	18.61	18.53	-0.05%	222,592
Jan 23, 2026	18.78	18.78	18.61	18.62	18.54	-0.59%	163,274
Jan 22, 2026	18.81	18.81	18.64	18.73	18.65	-0.74%	35,458
Jan 21, 2026	18.98	19.02	18.82	18.87	18.79	-1.75%	23,066
Jan 20, 2026	19.14	19.22	19.06	19.21	19.13	1.03%	30,811
Jan 16, 2026	18.99	19.10	18.99	19.01	18.93	0.43%	34,131
Jan 15, 2026	18.97	18.97	18.86	18.93	18.85	-0.54%	13,998