EURL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	42.15	42.24	41.56	42.21	42.21	1.52%	18,567
Dec 24, 2025	42.00	42.27	41.55	41.58	41.58	0.41%	17,619
Dec 23, 2025	41.50	41.91	41.30	41.41	41.41	1.02%	23,238
Dec 22, 2025	41.39	41.43	40.43	40.99	40.84	1.41%	20,725
Dec 19, 2025	40.48	41.10	40.41	40.42	40.27	1.30%	13,511
Dec 18, 2025	40.09	40.56	39.90	39.90	39.76	2.12%	9,287
Dec 17, 2025	39.75	40.30	39.07	39.07	38.93	-2.46%	17,686
Dec 16, 2025	40.09	40.50	39.56	40.05	39.91	0.14%	55,274
Dec 15, 2025	40.05	40.38	39.61	40.00	39.86	1.88%	21,185
Dec 12, 2025	40.14	40.14	38.97	39.26	39.12	-2.14%	21,630
Dec 11, 2025	39.85	40.24	39.69	40.12	39.98	2.82%	17,699
Dec 10, 2025	38.20	39.49	38.01	39.02	38.88	3.25%	15,258
Dec 9, 2025	38.09	38.20	37.37	37.79	37.65	-1.07%	6,069
Dec 8, 2025	38.00	38.45	37.79	38.20	38.06	0.53%	31,338
Dec 5, 2025	38.84	39.00	37.93	38.00	37.86	-1.08%	23,548
Dec 4, 2025	38.78	39.00	38.32	38.41	38.27	-0.44%	20,128
Dec 3, 2025	38.22	38.58	37.99	38.58	38.44	1.53%	15,400
Dec 2, 2025	37.25	38.00	37.25	38.00	37.86	2.24%	9,897
Dec 1, 2025	37.42	37.80	36.67	37.17	37.03	-1.10%	30,774
Nov 28, 2025	37.62	37.85	37.21	37.58	37.44	0.91%	13,459
Nov 26, 2025	36.30	37.39	33.95	37.24	37.11	3.11%	51,539
Nov 25, 2025	35.74	36.69	35.30	36.12	35.99	4.49%	66,042
Nov 24, 2025	34.94	34.94	34.00	34.57	34.44	-1.23%	22,226
Nov 21, 2025	34.00	35.00	33.66	35.00	34.87	4.67%	25,642
Nov 20, 2025	35.00	35.45	32.90	33.44	33.32	-4.21%	31,724
Nov 19, 2025	34.90	35.15	34.20	34.91	34.78	-1.16%	10,854
Nov 18, 2025	34.92	35.33	34.27	35.32	35.19	-3.07%	63,077
Nov 17, 2025	36.50	37.10	35.50	36.44	36.31	-1.94%	20,283
Nov 14, 2025	37.00	37.87	36.56	37.16	37.03	-3.15%	40,428
Nov 13, 2025	39.65	39.65	38.01	38.37	38.23	-2.14%	23,233
Nov 12, 2025	39.00	39.43	38.84	39.21	39.07	1.24%	53,072
Nov 11, 2025	38.04	38.78	38.04	38.73	38.59	3.64%	37,732
Nov 10, 2025	37.01	37.44	36.54	37.37	37.24	3.37%	36,952
Nov 7, 2025	35.40	36.15	35.25	36.15	36.02	1.30%	27,725
Nov 6, 2025	36.22	36.27	35.50	35.69	35.56	-1.17%	18,804
Nov 5, 2025	35.10	36.42	35.10	36.11	35.98	2.21%	41,015
Nov 4, 2025	35.27	36.17	34.89	35.33	35.20	-3.71%	43,436
Nov 3, 2025	36.50	36.99	36.35	36.69	36.56	-0.03%	28,547
Oct 31, 2025	36.40	36.80	36.16	36.70	36.57	-0.65%	19,190
Oct 30, 2025	37.20	37.46	36.50	36.94	36.81	-1.81%	36,041
Oct 29, 2025	38.85	38.85	37.44	37.62	37.48	-1.34%	18,086
Oct 28, 2025	38.79	38.81	38.05	38.13	37.99	-1.45%	43,607
Oct 27, 2025	38.52	38.69	38.26	38.69	38.55	1.42%	22,689
Oct 24, 2025	37.91	38.26	37.87	38.15	38.01	0.39%	28,924
Oct 23, 2025	37.62	38.18	37.55	38.00	37.86	2.32%	6,375
Oct 22, 2025	37.55	37.90	37.03	37.14	37.01	-1.38%	13,006
Oct 21, 2025	37.78	38.00	37.25	37.66	37.52	-0.82%	13,214
Oct 20, 2025	37.89	38.19	37.50	37.97	37.83	1.20%	15,711
Oct 17, 2025	37.65	37.65	36.01	37.52	37.38	0.03%	17,155
Oct 16, 2025	37.28	37.84	36.85	37.51	37.37	2.04%	21,469