EURL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	39.32	39.76	37.59	39.53	39.53	-1.40%	59,909
Apr 6, 2026	39.26	40.09	39.09	40.09	40.09	2.85%	36,096
Apr 2, 2026	36.85	39.42	36.76	38.98	38.98	-1.84%	73,256
Apr 1, 2026	39.02	40.25	39.02	39.71	39.71	5.03%	132,036
Mar 31, 2026	36.39	38.11	35.98	37.81	37.81	8.71%	125,229
Mar 30, 2026	35.00	35.36	34.23	34.78	34.78	1.13%	62,239
Mar 27, 2026	34.68	35.42	33.98	34.39	34.39	-2.94%	87,019
Mar 26, 2026	36.02	36.90	35.11	35.43	35.43	-5.09%	124,293
Mar 25, 2026	37.57	37.77	36.70	37.33	37.33	4.89%	57,011
Mar 24, 2026	34.94	36.26	34.49	35.59	35.59	-2.24%	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	34.26	-8.44%	92,594
Mar 19, 2026	36.40	38.29	35.56	37.57	37.42	-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	40.13	1.26%	52,062
Mar 16, 2026	38.93	40.00	38.93	39.79	39.63	5.10%	40,880
Mar 13, 2026	39.75	40.26	37.74	37.86	37.71	-5.07%	55,779