EURL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	35.50	36.18	35.47	36.18	36.18	3.25%	25,529
Sep 10, 2025	35.55	35.55	34.81	35.04	35.04	-0.48%	35,072
Sep 9, 2025	35.15	35.87	35.15	35.21	35.21	-0.84%	12,103
Sep 8, 2025	35.56	36.25	35.05	35.51	35.51	1.86%	23,225
Sep 5, 2025	35.24	35.48	34.38	34.86	34.86	2.08%	44,149
Sep 4, 2025	33.88	34.29	33.82	34.15	34.15	1.10%	18,554
Sep 3, 2025	33.25	33.81	33.25	33.78	33.78	1.14%	18,565
Sep 2, 2025	32.99	33.83	32.63	33.40	33.40	-3.75%	41,651
Aug 29, 2025	35.00	35.00	34.47	34.70	34.70	-1.81%	19,841
Aug 28, 2025	35.05	35.40	35.01	35.34	35.34	1.20%	30,817
Aug 27, 2025	34.95	35.11	34.34	34.92	34.92	-1.33%	28,536
Aug 26, 2025	35.24	35.69	35.18	35.39	35.39	-0.56%	18,450
Aug 25, 2025	36.89	37.02	35.57	35.59	35.59	-4.41%	59,837
Aug 22, 2025	36.19	37.34	36.04	37.23	37.23	4.67%	28,314
Aug 21, 2025	35.75	35.81	35.01	35.57	35.57	-1.85%	23,584
Aug 20, 2025	36.41	36.41	35.85	36.24	36.24	2.26%	33,246
Aug 19, 2025	36.00	36.45	35.13	35.44	35.44	0.74%	23,064
Aug 18, 2025	35.08	35.42	34.90	35.18	35.18	-0.87%	33,824
Aug 15, 2025	35.70	36.00	35.16	35.49	35.49	0.06%	26,308
Aug 14, 2025	35.00	35.47	34.57	35.47	35.47	0.88%	30,812
Aug 13, 2025	34.63	35.29	34.63	35.16	35.16	2.54%	24,829
Aug 12, 2025	33.67	34.47	33.53	34.29	34.29	2.57%	60,908
Aug 11, 2025	33.46	34.00	33.03	33.43	33.43	-1.68%	36,983
Aug 8, 2025	33.63	34.22	33.63	34.00	34.00	1.04%	63,720
Aug 7, 2025	33.78	34.11	33.20	33.65	33.65	1.17%	20,333
Aug 6, 2025	32.64	33.26	32.40	33.26	33.26	2.72%	42,688
Aug 5, 2025	32.23	32.94	31.77	32.38	32.38	0.62%	21,769
Aug 4, 2025	31.89	32.18	31.73	32.18	32.18	3.51%	39,127
Aug 1, 2025	30.95	31.20	30.34	31.09	31.09	-1.61%	82,785
Jul 31, 2025	32.18	32.59	31.38	31.60	31.60	-3.16%	76,398
Jul 30, 2025	33.29	33.56	32.24	32.63	32.63	-4.14%	87,044
Jul 29, 2025	34.03	34.21	33.50	34.04	34.04	0.12%	52,257
Jul 28, 2025	34.99	34.99	33.76	34.00	34.00	-5.40%	96,953
Jul 25, 2025	35.22	35.95	34.85	35.94	35.94	0.48%	47,513
Jul 24, 2025	36.16	36.34	35.69	35.77	35.77	-3.14%	39,502
Jul 23, 2025	35.20	36.93	35.20	36.93	36.93	5.88%	83,037
Jul 22, 2025	34.06	34.89	33.95	34.88	34.88	2.83%	19,728
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