EURL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	44.63	44.63	43.72	44.56	-	-	3,125
Sep 28, 2026	44.08	45.08	43.94	44.56	44.56	-1.04%	18,159
Sep 25, 2026	44.49	45.09	44.09	45.02	45.02	1.84%	17,099
Sep 24, 2026	44.05	44.50	43.40	44.21	44.21	0.80%	80,413
Sep 23, 2026	44.80	44.80	43.59	43.86	43.86	-5.33%	32,731
Sep 22, 2026	46.06	46.33	45.44	46.33	46.33	0.95%	8,253
Sep 21, 2026	46.19	46.30	45.84	46.04	45.89	2.70%	13,822
Sep 18, 2026	44.29	44.83	44.26	44.83	44.68	-2.56%	5,030
Sep 17, 2026	47.07	47.07	45.91	46.01	45.86	2.15%	20,783
Sep 16, 2026	45.34	46.00	44.58	45.04	44.89	-1.14%	9,483
Sep 15, 2026	45.56	45.56	45.21	45.56	45.41	-0.85%	24,014
Sep 14, 2026	45.70	46.39	45.58	45.95	45.80	-2.40%	10,093
Sep 11, 2026	47.65	47.65	47.00	47.08	46.93	1.97%	4,098
Sep 10, 2026	46.86	47.00	46.17	46.17	46.02	-3.27%	11,991
Sep 9, 2026	48.72	48.72	47.30	47.73	47.57	-2.91%	14,227
Sep 8, 2026	50.01	50.13	49.16	49.16	49.00	-1.61%	9,004
Sep 4, 2026	50.00	50.44	49.79	49.96	49.80	-0.11%	8,465
Sep 3, 2026	49.61	50.18	49.35	50.02	49.85	2.30%	10,542
Sep 2, 2026	48.55	48.89	48.55	48.89	48.73	0.71%	11,552
Sep 1, 2026	49.48	49.64	48.54	48.55	48.39	-3.41%	21,742
Aug 31, 2026	50.34	50.57	49.73	50.26	50.10	-0.73%	11,697
Aug 28, 2026	51.50	51.54	50.34	50.63	50.46	-0.96%	13,279
Aug 27, 2026	51.78	51.78	50.76	51.12	50.95	-1.38%	22,255
Aug 26, 2026	52.63	52.77	51.79	51.84	51.67	-1.58%	11,291
Aug 25, 2026	51.87	52.68	51.87	52.67	52.50	2.00%	4,348
Aug 24, 2026	51.08	52.02	51.08	51.64	51.47	-0.37%	4,452
Aug 21, 2026	51.57	52.00	51.57	51.83	51.66	2.11%	16,520
Aug 20, 2026	50.73	50.91	50.58	50.76	50.59	-1.01%	12,162
Aug 19, 2026	50.51	51.30	50.51	51.27	51.11	2.41%	9,877
Aug 18, 2026	50.61	50.61	50.01	50.07	49.90	-1.83%	5,040
Aug 17, 2026	51.14	51.68	50.97	51.00	50.83	-0.71%	17,938
Aug 14, 2026	51.37	51.73	51.28	51.37	51.20	-0.19%	10,509
Aug 13, 2026	51.42	51.61	51.20	51.47	51.30	0.46%	15,969
Aug 12, 2026	51.57	51.72	51.13	51.23	51.06	-0.72%	7,912
Aug 11, 2026	51.80	52.18	51.17	51.60	51.43	0.57%	12,450
Aug 10, 2026	51.32	51.67	51.28	51.31	51.14	-1.44%	7,207
Aug 7, 2026	52.20	52.24	51.67	52.06	51.89	2.58%	15,874
Aug 6, 2026	51.34	51.41	50.50	50.75	50.58	-0.15%	19,126
Aug 5, 2026	51.76	51.76	50.59	50.82	50.66	0.02%	9,231
Aug 4, 2026	50.50	50.95	49.88	50.81	50.64	3.44%	27,477
Aug 3, 2026	49.94	49.94	48.80	49.12	48.96	0.56%	17,562
Jul 31, 2026	48.94	49.22	47.48	48.85	48.69	-1.39%	13,304
Jul 30, 2026	48.55	49.54	48.55	49.54	49.38	7.00%	13,349
Jul 29, 2026	46.86	47.25	45.90	46.30	46.15	-1.43%	20,281
Jul 28, 2026	46.30	47.01	46.30	46.97	46.82	1.80%	4,224
Jul 27, 2026	46.57	46.57	45.92	46.14	45.99	1.45%	8,806
Jul 24, 2026	45.29	46.09	45.27	45.48	45.33	2.21%	20,674
Jul 23, 2026	44.54	44.99	44.25	44.50	44.35	-5.08%	13,618
Jul 22, 2026	47.15	47.15	46.66	46.88	46.73	1.52%	3,538
Jul 21, 2026	46.02	46.18	45.30	46.18	46.03	3.50%	7,726