EURL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2025	34.06	34.65	33.95	34.61	-	2.02%	8,712
Jul 21, 2025	34.00	34.98	33.85	33.92	33.92	0.86%	24,302
Jul 18, 2025	34.52	34.52	33.61	33.63	33.63	-1.00%	24,648
Jul 17, 2025	33.95	34.29	33.20	33.97	33.97	0.21%	39,425
Jul 16, 2025	33.35	34.30	33.05	33.90	33.90	2.11%	18,594
Jul 15, 2025	34.58	34.58	33.13	33.20	33.20	-3.09%	48,951
Jul 14, 2025	34.34	35.05	34.17	34.26	34.26	-1.13%	18,189
Jul 11, 2025	34.85	34.97	34.48	34.65	34.65	-3.43%	51,831
Jul 10, 2025	35.98	36.06	35.44	35.88	35.88	-0.32%	36,454
Jul 9, 2025	35.31	36.10	35.31	36.00	36.00	3.52%	48,242
Jul 8, 2025	34.11	35.12	33.99	34.77	34.77	2.75%	24,948
Jul 7, 2025	34.53	34.63	33.53	33.84	33.84	-2.76%	39,312
Jul 3, 2025	34.89	34.97	34.36	34.80	34.80	-0.17%	49,643
Jul 2, 2025	34.15	34.90	33.72	34.86	34.86	0.98%	38,851
Jul 1, 2025	34.20	34.84	33.95	34.52	34.52	-0.14%	26,737
Jun 30, 2025	34.30	34.57	33.59	34.57	34.57	0.79%	68,778
Jun 27, 2025	34.35	34.67	33.75	34.30	34.30	2.69%	50,938
Jun 26, 2025	33.03	33.50	32.80	33.40	33.40	3.31%	48,144
Jun 25, 2025	32.44	32.89	32.11	32.33	32.33	-2.74%	35,435
Jun 24, 2025	32.77	33.49	32.34	33.24	33.24	3.84%	93,749
Jun 23, 2025	30.67	32.29	30.60	32.01	31.72	2.01%	67,010
Jun 20, 2025	32.09	32.12	31.35	31.38	31.10	-1.57%	22,102
Jun 18, 2025	32.17	32.95	31.80	31.88	31.59	-	25,417
Jun 17, 2025	32.90	33.05	31.80	31.88	31.59	-4.24%	83,218
Jun 16, 2025	33.47	35.00	33.23	33.29	32.99	0.39%	34,313
Jun 13, 2025	33.40	33.77	32.90	33.16	32.86	-4.74%	166,296
Jun 12, 2025	34.50	35.13	34.50	34.81	34.50	1.72%	21,648
Jun 11, 2025	34.03	34.50	33.84	34.22	33.91	1.12%	20,318
Jun 10, 2025	34.30	34.33	33.69	33.84	33.54	-0.03%	21,286
Jun 9, 2025	33.47	34.38	33.47	33.85	33.55	-0.06%	31,259
Jun 6, 2025	33.72	33.95	33.69	33.87	33.57	0.74%	50,882
Jun 5, 2025	34.14	34.14	33.50	33.62	33.32	0.36%	37,293
Jun 4, 2025	33.60	33.81	33.28	33.50	33.20	2.01%	46,513
Jun 3, 2025	32.86	33.15	32.32	32.84	32.55	-2.55%	51,033
Jun 2, 2025	33.03	33.78	32.48	33.70	33.40	2.34%	61,934
May 30, 2025	32.59	32.96	32.13	32.93	32.64	0.15%	30,070
May 29, 2025	32.88	33.07	32.33	32.88	32.59	1.83%	41,088
May 28, 2025	32.76	32.76	32.08	32.29	32.00	-2.89%	63,193
May 27, 2025	33.79	33.79	33.00	33.25	32.95	3.65%	56,896
May 23, 2025	31.12	32.38	30.76	32.08	31.79	-0.43%	75,066
May 22, 2025	31.82	32.98	31.53	32.22	31.93	-0.62%	33,016
May 21, 2025	33.34	33.63	32.36	32.42	32.13	-1.58%	81,460
May 20, 2025	32.64	32.99	32.43	32.94	32.64	1.98%	64,158
May 19, 2025	31.15	32.32	31.15	32.30	32.01	3.83%	46,119
May 16, 2025	31.06	31.18	30.58	31.11	30.83	0.55%	49,375
May 15, 2025	30.38	30.94	30.31	30.94	30.66	2.72%	29,380
May 14, 2025	30.55	30.59	29.94	30.12	29.85	-0.46%	27,552
May 13, 2025	30.20	30.41	29.90	30.26	29.99	1.10%	73,528
May 12, 2025	29.69	29.93	29.05	29.93	29.66	0.77%	68,520
May 9, 2025	29.64	29.84	29.46	29.70	29.43	2.38%	35,218