EURL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	50.61	50.61	50.01	50.07	50.07	-1.83%	5,040
Aug 17, 2026	51.14	51.68	50.97	51.00	51.00	-0.71%	17,938
Aug 14, 2026	51.37	51.73	51.28	51.37	51.37	-0.19%	10,509
Aug 13, 2026	51.42	51.61	51.20	51.47	51.47	0.46%	15,949
Aug 12, 2026	51.57	51.72	51.13	51.23	51.23	-0.72%	7,912
Aug 11, 2026	51.80	52.18	51.17	51.60	51.60	0.57%	12,449
Aug 10, 2026	51.32	51.67	51.28	51.31	51.31	-1.44%	7,207
Aug 7, 2026	52.20	52.24	51.67	52.06	52.06	2.58%	15,873
Aug 6, 2026	51.34	51.41	50.50	50.75	50.75	-0.15%	19,125
Aug 5, 2026	51.76	51.76	50.59	50.82	50.82	0.02%	9,231
Aug 4, 2026	50.50	50.95	49.88	50.81	50.81	3.44%	27,469
Aug 3, 2026	49.94	49.94	48.80	49.12	49.12	0.56%	17,561
Jul 31, 2026	48.94	49.22	47.48	48.85	48.85	-1.39%	13,194
Jul 30, 2026	48.55	49.54	48.55	49.54	49.54	7.00%	13,345
Jul 29, 2026	46.86	47.25	45.90	46.30	46.30	-1.43%	20,154
Jul 28, 2026	46.30	47.01	46.30	46.97	46.97	1.80%	4,224
Jul 27, 2026	46.57	46.57	45.92	46.14	46.14	1.45%	8,804
Jul 24, 2026	45.29	46.09	45.27	45.48	45.48	2.21%	20,674
Jul 23, 2026	44.54	44.99	44.25	44.50	44.50	-5.08%	13,618
Jul 22, 2026	47.15	47.15	46.66	46.88	46.88	1.52%	3,538
Jul 21, 2026	46.02	46.18	45.30	46.18	46.18	3.50%	7,726
Jul 20, 2026	45.25	45.33	44.51	44.62	44.62	-2.93%	11,425
Jul 17, 2026	44.99	46.20	44.99	45.97	45.97	-0.57%	6,845
Jul 16, 2026	46.11	46.39	45.79	46.23	46.23	-0.99%	15,138
Jul 15, 2026	45.80	46.95	45.80	46.69	46.69	1.95%	15,909
Jul 14, 2026	45.93	46.34	45.38	45.80	45.80	2.30%	15,670
Jul 13, 2026	46.00	46.00	44.60	44.77	44.77	-2.62%	7,597
Jul 10, 2026	45.92	46.25	45.73	45.97	45.97	0.50%	4,185
Jul 9, 2026	45.25	46.18	45.25	45.74	45.74	0.79%	6,998
Jul 8, 2026	44.26	45.38	44.26	45.38	45.38	-3.13%	21,852
Jul 7, 2026	48.38	48.38	46.64	46.85	46.85	-2.96%	31,506
Jul 6, 2026	47.87	48.43	47.53	48.28	48.28	1.90%	24,220
Jul 2, 2026	46.85	48.28	46.75	47.38	47.38	5.31%	25,170
Jul 1, 2026	44.53	45.35	44.53	44.99	44.99	-2.58%	14,662
Jun 30, 2026	45.59	46.29	45.59	46.19	46.18	1.56%	35,787
Jun 29, 2026	44.34	45.50	44.34	45.48	45.47	2.93%	5,145
Jun 26, 2026	44.25	44.76	43.87	44.18	44.18	-2.02%	13,687
Jun 25, 2026	45.31	45.68	44.66	45.09	45.09	2.71%	13,717
Jun 24, 2026	43.15	44.15	43.15	43.90	43.90	-0.32%	7,168
Jun 23, 2026	44.08	44.76	43.93	44.04	44.04	-3.96%	26,437
Jun 22, 2026	46.00	46.41	45.90	46.25	45.86	-0.44%	20,768
Jun 18, 2026	46.44	46.68	46.09	46.46	46.06	0.91%	13,344
Jun 17, 2026	48.13	48.34	45.60	46.04	45.65	-2.71%	25,087
Jun 16, 2026	47.34	47.88	47.07	47.32	46.92	0.49%	24,078
Jun 15, 2026	47.67	48.29	46.86	47.09	46.69	0.84%	22,957
Jun 12, 2026	46.00	46.87	46.00	46.70	46.30	-0.06%	19,956
Jun 11, 2026	43.25	46.73	43.25	46.73	46.33	10.26%	23,396
Jun 10, 2026	43.43	44.16	42.38	42.38	42.02	-4.01%	51,291
Jun 9, 2026	45.16	45.61	42.18	44.15	43.77	1.08%	39,033
Jun 8, 2026	43.47	44.39	43.47	43.68	43.31	1.82%	14,757