EURL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	44.09	44.50	42.81	44.33	-	0.27%	23,261
Apr 8, 2026	44.40	44.47	43.11	44.21	44.21	11.84%	101,977
Apr 7, 2026	39.32	39.76	37.59	39.53	39.53	-1.40%	57,356
Apr 6, 2026	39.26	40.09	39.09	40.09	40.09	2.85%	34,504
Apr 2, 2026	36.85	39.42	36.76	38.98	38.98	-1.84%	71,937
Apr 1, 2026	39.02	40.25	39.02	39.71	39.71	5.03%	131,976
Mar 31, 2026	36.39	38.11	35.98	37.81	37.81	8.71%	125,221
Mar 30, 2026	35.00	35.36	34.23	34.78	34.78	1.13%	62,204
Mar 27, 2026	34.68	35.42	33.98	34.39	34.39	-2.94%	86,360
Mar 26, 2026	36.02	36.90	35.11	35.43	35.43	-5.09%	120,587
Mar 25, 2026	37.57	37.77	36.70	37.33	37.33	4.89%	56,836
Mar 24, 2026	34.94	36.26	34.49	35.59	35.59	-2.63%	115,046
Mar 23, 2026	35.81	37.90	35.70	36.55	36.41	6.25%	106,733
Mar 20, 2026	37.71	37.71	33.54	34.40	34.27	-8.44%	92,594
Mar 19, 2026	36.40	38.29	35.56	37.57	37.43	-1.80%	109,806
Mar 18, 2026	39.82	39.82	37.65	38.26	38.11	-5.04%	33,044
Mar 17, 2026	40.81	40.94	40.19	40.29	40.14	1.26%	52,062
Mar 16, 2026	38.93	40.00	38.93	39.79	39.64	5.10%	40,880
Mar 13, 2026	39.75	40.26	37.74	37.86	37.71	-5.07%	55,779
Mar 12, 2026	40.05	40.32	39.01	39.88	39.73	-3.56%	64,482
Mar 11, 2026	40.79	41.67	40.62	41.35	41.19	-0.84%	56,633
Mar 10, 2026	42.98	43.49	41.33	41.70	41.54	0.92%	71,094
Mar 9, 2026	38.60	41.98	37.82	41.32	41.16	0.93%	84,328
Mar 6, 2026	39.27	41.48	39.09	40.94	40.78	-2.66%	77,176
Mar 5, 2026	44.33	44.33	40.77	42.06	41.90	-6.26%	76,183
Mar 4, 2026	44.68	45.00	43.64	44.87	44.70	3.96%	86,537
Mar 3, 2026	42.06	43.77	40.29	43.16	42.99	-9.38%	149,660
Mar 2, 2026	47.50	48.22	46.56	47.63	47.45	-6.57%	170,777
Feb 27, 2026	51.15	51.65	50.53	50.98	50.78	0.30%	32,863
Feb 26, 2026	51.52	51.52	50.30	50.83	50.64	-1.07%	37,664
Feb 25, 2026	51.05	51.45	50.62	51.38	51.18	1.68%	28,201
Feb 24, 2026	49.98	50.71	49.60	50.53	50.34	1.12%	45,774
Feb 23, 2026	51.10	51.10	49.38	49.97	49.78	-1.23%	110,186
Feb 20, 2026	49.40	51.03	49.35	50.59	50.40	2.58%	70,925
Feb 19, 2026	49.39	49.51	48.18	49.32	49.13	-1.06%	38,010
Feb 18, 2026	50.00	50.50	49.48	49.85	49.66	1.12%	138,309
Feb 17, 2026	48.02	49.72	47.70	49.30	49.11	1.57%	53,856
Feb 13, 2026	48.99	48.99	47.50	48.54	48.35	-0.08%	39,908
Feb 12, 2026	50.10	50.16	48.05	48.58	48.39	-2.41%	45,565
Feb 11, 2026	50.05	50.25	48.82	49.78	49.59	0.81%	32,942
Feb 10, 2026	50.50	50.50	49.31	49.38	49.19	-1.12%	52,154
Feb 9, 2026	49.03	50.07	48.67	49.94	49.75	3.33%	89,496
Feb 6, 2026	46.37	48.65	46.37	48.33	48.14	5.87%	44,598
Feb 5, 2026	45.98	47.01	45.32	45.65	45.48	-4.13%	70,311
Feb 4, 2026	48.81	48.91	47.05	47.62	47.43	0.56%	66,590
Feb 3, 2026	47.92	47.92	46.50	47.35	47.17	-1.29%	46,560
Feb 2, 2026	47.26	48.02	47.25	47.97	47.79	2.50%	71,921
Jan 30, 2026	48.28	49.54	46.20	46.80	46.62	-3.09%	47,747
Jan 29, 2026	48.54	49.08	46.70	48.29	48.11	1.73%	50,246
Jan 28, 2026	47.92	48.20	46.71	47.47	47.29	-3.81%	82,398