EURL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	36.22	36.27	35.50	35.69	35.69	-1.17%	18,804
Nov 5, 2025	35.10	36.42	35.10	36.11	36.11	2.21%	40,875
Nov 4, 2025	35.27	36.17	34.89	35.33	35.33	-3.71%	43,436
Nov 3, 2025	36.50	36.99	36.35	36.69	36.69	-0.03%	28,547
Oct 31, 2025	36.40	36.80	36.16	36.70	36.70	-0.65%	19,190
Oct 30, 2025	37.20	37.46	36.50	36.94	36.94	-1.81%	36,041
Oct 29, 2025	38.85	38.85	37.44	37.62	37.62	-1.34%	18,086
Oct 28, 2025	38.79	38.81	38.05	38.13	38.13	-1.45%	43,607
Oct 27, 2025	38.52	38.69	38.26	38.69	38.69	1.42%	22,689
Oct 24, 2025	37.91	38.26	37.87	38.15	38.15	0.39%	28,924
Oct 23, 2025	37.62	38.18	37.55	38.00	38.00	2.32%	6,375
Oct 22, 2025	37.55	37.90	37.03	37.14	37.14	-1.38%	13,006
Oct 21, 2025	37.78	38.00	37.25	37.66	37.66	-0.82%	13,214
Oct 20, 2025	37.89	38.19	37.50	37.97	37.97	1.20%	15,711
Oct 17, 2025	37.65	37.65	36.01	37.52	37.52	0.03%	17,155
Oct 16, 2025	37.28	37.84	36.85	37.51	37.51	2.04%	21,469
Oct 15, 2025	36.76	37.00	36.05	36.76	36.76	0.55%	19,306
Oct 14, 2025	35.46	37.18	35.34	36.56	36.56	1.41%	11,411
Oct 13, 2025	35.76	36.42	35.51	36.05	36.05	0.47%	20,871
Oct 10, 2025	36.64	37.02	35.06	35.88	35.88	-1.97%	62,950
Oct 9, 2025	38.19	38.19	36.32	36.60	36.60	-3.35%	51,400
Oct 8, 2025	37.64	38.14	37.27	37.87	37.87	1.92%	15,098
Oct 7, 2025	37.60	37.78	37.15	37.16	37.16	-2.22%	14,972
Oct 6, 2025	38.57	38.57	37.79	38.00	38.00	-1.14%	25,057
Oct 3, 2025	38.24	38.67	37.88	38.44	38.44	1.64%	30,495
Oct 2, 2025	38.04	38.56	37.36	37.82	37.82	0.34%	19,808
Oct 1, 2025	36.90	37.91	36.90	37.69	37.69	3.32%	47,504
Sep 30, 2025	35.64	36.78	35.42	36.48	36.48	2.85%	27,870
Sep 29, 2025	35.45	35.70	35.33	35.47	35.47	0.60%	5,806
Sep 26, 2025	34.84	35.37	34.62	35.26	35.26	3.04%	14,522
Sep 25, 2025	34.65	34.65	33.85	34.22	34.22	-2.26%	40,199
Sep 24, 2025	35.48	35.66	35.00	35.01	35.01	-2.51%	26,954
Sep 23, 2025	36.25	36.62	35.75	35.91	35.91	-0.25%	27,749
Sep 22, 2025	35.46	36.09	35.32	36.00	35.95	0.89%	21,931
Sep 19, 2025	35.85	35.99	35.46	35.68	35.63	-0.91%	6,201
Sep 18, 2025	35.90	36.34	35.70	36.01	35.96	0.64%	10,705
Sep 17, 2025	36.13	36.62	35.30	35.78	35.73	-0.56%	21,338
Sep 16, 2025	36.50	36.50	35.66	35.98	35.93	-0.42%	13,326
Sep 15, 2025	36.81	36.81	35.71	36.13	36.08	-0.11%	38,265
Sep 12, 2025	35.80	36.17	35.50	36.17	36.12	-0.03%	82,304
Sep 11, 2025	35.50	36.18	35.47	36.18	36.13	3.25%	25,529
Sep 10, 2025	35.55	35.55	34.81	35.04	34.99	-0.48%	35,072
Sep 9, 2025	35.15	35.87	35.15	35.21	35.16	-0.84%	12,103
Sep 8, 2025	35.56	36.25	35.05	35.51	35.46	1.86%	23,225
Sep 5, 2025	35.24	35.48	34.38	34.86	34.81	2.08%	44,149
Sep 4, 2025	33.88	34.29	33.82	34.15	34.10	1.10%	18,554
Sep 3, 2025	33.25	33.81	33.25	33.78	33.73	1.14%	18,565
Sep 2, 2025	32.99	33.83	32.63	33.40	33.35	-3.75%	41,651
Aug 29, 2025	35.00	35.00	34.47	34.70	34.65	-1.81%	19,841
Aug 28, 2025	35.05	35.40	35.01	35.34	35.29	1.20%	30,817