EURL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2025	33.03	33.78	32.48	33.70	33.70	2.34%	61,934
May 30, 2025	32.59	32.96	32.13	32.93	32.93	0.15%	30,070
May 29, 2025	32.88	33.07	32.33	32.88	32.88	1.83%	41,088
May 28, 2025	32.76	32.76	32.08	32.29	32.29	-2.89%	63,193
May 27, 2025	33.79	33.79	33.00	33.25	33.25	3.65%	56,896
May 23, 2025	31.12	32.38	30.76	32.08	32.08	-0.43%	75,066
May 22, 2025	31.82	32.98	31.53	32.22	32.22	-0.62%	33,016
May 21, 2025	33.34	33.63	32.36	32.42	32.42	-1.58%	81,460
May 20, 2025	32.64	32.99	32.43	32.94	32.94	1.98%	64,158
May 19, 2025	31.15	32.32	31.15	32.30	32.30	3.83%	46,119
May 16, 2025	31.06	31.18	30.58	31.11	31.11	0.55%	49,375
May 15, 2025	30.38	30.94	30.31	30.94	30.94	2.72%	29,380
May 14, 2025	30.55	30.59	29.94	30.12	30.12	-0.46%	27,552
May 13, 2025	30.20	30.41	29.90	30.26	30.26	1.10%	73,528
May 12, 2025	29.69	29.93	29.05	29.93	29.93	0.77%	68,520
May 9, 2025	29.64	29.84	29.46	29.70	29.70	2.38%	35,218
May 8, 2025	29.72	29.83	29.00	29.01	29.01	-1.79%	31,683
May 7, 2025	29.54	30.01	29.19	29.54	29.54	-0.77%	49,977
May 6, 2025	30.10	30.13	29.61	29.77	29.77	-0.37%	42,824
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