EURL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	50.50	50.50	49.31	49.38	49.38	-1.12%	51,898
Feb 9, 2026	49.03	50.07	48.67	49.94	49.94	3.33%	84,986
Feb 6, 2026	46.37	48.65	46.37	48.33	48.33	5.87%	44,068
Feb 5, 2026	45.98	47.01	45.32	45.65	45.65	-4.13%	69,323
Feb 4, 2026	48.81	48.91	47.05	47.62	47.62	0.56%	66,345
Feb 3, 2026	47.92	47.92	46.50	47.35	47.35	-1.29%	46,060
Feb 2, 2026	47.26	48.02	47.25	47.97	47.97	2.50%	71,346
Jan 30, 2026	48.28	49.54	46.20	46.80	46.80	-3.09%	47,747
Jan 29, 2026	48.54	49.08	46.70	48.29	48.29	1.73%	49,760
Jan 28, 2026	47.92	48.20	46.71	47.47	47.47	-3.81%	82,379
Jan 27, 2026	48.37	49.54	47.74	49.35	49.35	4.80%	79,010
Jan 26, 2026	47.00	47.44	46.71	47.09	47.09	2.08%	56,376
Jan 23, 2026	45.42	46.24	44.66	46.13	46.13	2.06%	50,524
Jan 22, 2026	45.34	45.50	44.74	45.20	45.20	1.58%	42,538
Jan 21, 2026	43.20	44.63	42.79	44.50	44.50	3.33%	42,581
Jan 20, 2026	43.25	44.01	42.93	43.06	43.06	-4.29%	49,965
Jan 16, 2026	45.30	45.39	44.36	44.99	44.99	0.56%	24,093
Jan 15, 2026	45.15	45.24	44.52	44.74	44.74	-1.11%	25,556
Jan 14, 2026	44.45	45.24	44.45	45.24	45.24	1.48%	26,587
Jan 13, 2026	44.86	44.87	44.28	44.58	44.58	-1.48%	45,726
Jan 12, 2026	44.95	45.25	44.92	45.25	45.25	1.55%	33,619
Jan 9, 2026	44.04	44.87	43.83	44.56	44.56	2.23%	28,897
Jan 8, 2026	43.63	44.47	43.00	43.59	43.59	-0.41%	26,006
Jan 7, 2026	44.27	44.27	43.62	43.77	43.77	-0.61%	34,514
Jan 6, 2026	44.27	44.55	44.02	44.04	44.04	0.41%	43,187
Jan 5, 2026	43.10	43.94	42.57	43.86	43.86	2.50%	59,213
Jan 2, 2026	42.68	42.82	42.11	42.79	42.79	3.81%	42,118
Dec 31, 2025	41.73	41.97	41.22	41.22	41.22	-1.13%	14,582
Dec 30, 2025	42.87	42.87	41.69	41.69	41.69	-0.48%	21,326
Dec 29, 2025	42.08	42.11	41.40	41.89	41.89	-0.76%	10,786
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