EURL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	30.01	30.34	29.80	29.88	29.88	-0.07%	60,970
May 2, 2025	29.65	30.16	29.65	29.90	29.90	6.71%	76,935
May 1, 2025	29.04	29.04	27.90	28.02	28.02	-0.85%	68,253
Apr 30, 2025	28.47	28.68	27.50	28.26	28.26	-0.91%	28,695
Apr 29, 2025	28.60	28.60	28.22	28.52	28.52	0.49%	46,838
Apr 28, 2025	27.90	28.40	27.75	28.38	28.38	1.76%	19,778
Apr 25, 2025	27.51	27.89	27.08	27.89	27.89	1.60%	81,877
Apr 24, 2025	27.00	27.55	26.74	27.45	27.45	3.78%	58,397
Apr 23, 2025	27.17	27.24	26.24	26.45	26.45	1.11%	120,492
Apr 22, 2025	25.49	26.50	25.49	26.16	26.16	5.53%	81,493
Apr 21, 2025	25.67	25.67	24.21	24.79	24.79	-1.67%	74,550
Apr 17, 2025	24.91	25.52	24.64	25.21	25.21	2.86%	46,221
Apr 16, 2025	24.98	25.22	24.20	24.51	24.51	-1.21%	76,034
Apr 15, 2025	24.64	25.14	24.51	24.81	24.81	2.86%	68,785
Apr 14, 2025	23.82	24.37	23.54	24.12	24.12	2.38%	63,637
Apr 11, 2025	22.01	23.66	22.01	23.56	23.56	7.68%	56,338
Apr 10, 2025	21.67	21.97	20.31	21.88	21.88	-3.53%	67,136
Apr 9, 2025	18.77	23.10	18.43	22.68	22.68	21.74%	320,417
Apr 8, 2025	21.09	21.09	18.10	18.63	18.63	-3.12%	131,664
Apr 7, 2025	18.49	21.57	18.13	19.23	19.23	-7.15%	225,159
Apr 4, 2025	22.79	23.41	20.71	20.71	20.71	-20.35%	263,328
Apr 3, 2025	26.77	27.04	25.81	26.00	26.00	-4.38%	68,475
Apr 2, 2025	26.34	27.19	26.23	27.19	27.19	2.14%	65,833
Apr 1, 2025	26.91	27.17	26.42	26.62	26.62	-0.26%	38,037
Mar 31, 2025	26.29	26.79	25.95	26.69	26.69	-3.40%	115,275
Mar 28, 2025	27.75	27.89	27.32	27.63	27.63	-1.23%	33,996
Mar 27, 2025	27.51	28.16	27.50	27.98	27.98	1.14%	43,491
Mar 26, 2025	28.23	28.52	27.49	27.66	27.66	-4.19%	87,811
Mar 25, 2025	29.29	29.46	28.80	28.87	28.87	0.49%	49,250
Mar 24, 2025	28.60	28.87	28.25	28.73	28.61	-0.35%	76,255
Mar 21, 2025	28.56	29.00	28.45	28.83	28.71	-2.01%	59,704
Mar 20, 2025	29.01	29.64	28.96	29.42	29.30	-3.67%	81,012
Mar 19, 2025	30.07	31.19	29.85	30.54	30.42	-0.10%	77,639
Mar 18, 2025	30.42	30.63	30.00	30.57	30.45	0.92%	146,195
Mar 17, 2025	29.42	30.31	29.42	30.29	30.17	3.41%	193,154
Mar 14, 2025	28.57	29.34	28.35	29.29	29.17	6.08%	117,528
Mar 13, 2025	27.79	27.95	27.41	27.61	27.50	-1.95%	50,190
Mar 12, 2025	28.39	28.59	27.87	28.16	28.05	0.68%	102,138
Mar 11, 2025	28.44	28.56	27.35	27.97	27.86	-0.78%	125,663
Mar 10, 2025	28.90	29.12	27.49	28.19	28.08	-7.69%	211,669
Mar 7, 2025	29.61	30.57	29.50	30.54	30.42	4.37%	109,467
Mar 6, 2025	29.51	30.35	29.12	29.26	29.14	-3.40%	133,679
Mar 5, 2025	29.45	30.40	29.42	30.29	30.17	7.68%	224,718
Mar 4, 2025	27.24	28.92	26.56	28.13	28.02	0.50%	95,308
Mar 3, 2025	28.54	28.78	27.50	27.99	27.88	3.97%	99,932
Feb 28, 2025	26.70	27.06	26.05	26.92	26.81	1.79%	60,887
Feb 27, 2025	27.25	27.25	26.42	26.45	26.34	-4.08%	67,710
Feb 26, 2025	27.80	28.26	27.29	27.57	27.46	-0.03%	51,301
Feb 25, 2025	27.68	27.72	27.20	27.58	27.47	3.41%	114,397
Feb 24, 2025	27.04	27.16	26.50	26.67	26.56	0.25%	73,141