EURL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	48.13	48.34	45.60	46.04	46.04	-2.71%	23,935
Jun 16, 2026	47.34	47.88	47.07	47.32	47.32	0.49%	23,870
Jun 15, 2026	47.67	48.29	46.86	47.09	47.09	0.84%	22,465
Jun 12, 2026	46.00	46.87	46.00	46.70	46.70	-0.06%	19,956
Jun 11, 2026	43.25	46.73	43.25	46.73	46.73	10.26%	22,842
Jun 10, 2026	43.43	44.16	42.38	42.38	42.38	-4.01%	51,244
Jun 9, 2026	45.16	45.61	42.18	44.15	44.15	1.08%	38,949
Jun 8, 2026	43.47	44.39	43.47	43.68	43.68	1.82%	14,755
Jun 5, 2026	45.06	45.12	42.81	42.90	42.90	-6.83%	39,661
Jun 4, 2026	45.27	46.06	45.27	46.05	46.05	3.55%	12,595
Jun 3, 2026	45.03	45.03	44.24	44.47	44.47	-3.47%	8,120
Jun 2, 2026	45.40	46.32	45.39	46.06	46.06	1.75%	29,160
Jun 1, 2026	45.50	45.84	44.37	45.27	45.27	-1.59%	31,316
May 29, 2026	46.27	47.35	46.00	46.00	46.00	-0.58%	21,703
May 28, 2026	45.57	46.65	45.26	46.27	46.27	-1.12%	14,342
May 27, 2026	47.40	47.40	46.39	46.79	46.79	-0.57%	13,928
May 26, 2026	47.21	47.49	46.45	47.06	47.06	3.11%	14,855
May 22, 2026	45.95	45.95	45.18	45.64	45.64	-0.63%	20,987
May 21, 2026	44.02	46.44	44.02	45.93	45.93	1.95%	31,903
May 20, 2026	42.97	45.64	42.97	45.05	45.05	6.30%	13,179
May 19, 2026	42.94	42.97	42.38	42.38	42.38	-2.19%	10,464
May 18, 2026	42.87	43.48	42.39	43.33	43.33	4.31%	28,431
May 15, 2026	42.61	42.61	41.43	41.54	41.54	-5.87%	35,557
May 14, 2026	44.55	44.92	44.02	44.13	44.13	-0.36%	21,126
May 13, 2026	43.22	44.29	43.17	44.29	44.29	1.65%	21,161
May 12, 2026	43.45	43.79	42.84	43.57	43.57	-2.75%	42,801
May 11, 2026	44.90	45.05	44.44	44.80	44.80	-0.84%	47,096
May 8, 2026	44.82	45.29	44.63	45.18	45.18	2.24%	19,255
May 7, 2026	47.00	47.00	43.99	44.19	44.19	-5.92%	110,841
May 6, 2026	46.28	47.15	46.28	46.97	46.97	7.87%	76,347
May 5, 2026	42.76	43.68	42.63	43.54	43.54	5.03%	30,700
May 4, 2026	42.78	43.14	41.18	41.46	41.46	-5.88%	54,639
May 1, 2026	45.35	45.42	42.94	44.05	44.05	-0.41%	57,031
Apr 30, 2026	43.89	44.45	42.38	44.23	44.23	7.21%	50,768
Apr 29, 2026	41.87	41.89	40.90	41.26	41.26	-3.33%	57,700
Apr 28, 2026	43.39	43.39	42.38	42.68	42.68	-1.64%	23,157
Apr 27, 2026	44.23	44.28	43.35	43.39	43.39	-1.88%	32,590
Apr 24, 2026	43.44	44.22	43.44	44.22	44.22	2.30%	29,550
Apr 23, 2026	43.58	44.51	41.90	43.23	43.23	-2.23%	50,086
Apr 22, 2026	45.02	45.02	44.00	44.21	44.21	0.87%	30,744
Apr 21, 2026	46.54	46.54	43.69	43.83	43.83	-7.65%	60,908
Apr 20, 2026	46.89	47.46	46.06	47.46	47.46	-	37,793
Apr 17, 2026	47.26	48.41	47.26	47.46	47.46	4.75%	94,684
Apr 16, 2026	46.30	46.30	44.94	45.31	45.31	-1.07%	24,568
Apr 15, 2026	46.28	46.28	45.47	45.80	45.80	-0.97%	34,041
Apr 14, 2026	46.57	46.70	46.18	46.25	46.25	1.89%	28,053
Apr 13, 2026	42.56	45.47	42.56	45.39	45.39	2.37%	51,836
Apr 10, 2026	44.70	45.28	43.96	44.34	44.34	1.26%	47,745
Apr 9, 2026	44.09	44.50	42.81	43.79	43.79	-0.95%	42,019
Apr 8, 2026	44.40	44.47	43.11	44.21	44.21	11.84%	102,709