EURL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	42.38	42.38	42.22	42.21	42.21	2.23%	729
Oct 19, 2026	41.88	42.03	41.20	41.29	41.29	-2.94%	7,777
Oct 16, 2026	43.10	43.56	42.18	42.54	42.54	0.44%	14,668
Oct 15, 2026	41.78	42.49	41.37	42.35	42.35	3.91%	11,022
Oct 14, 2026	40.42	40.80	40.42	40.76	40.75	-0.77%	18,770
Oct 13, 2026	41.50	41.50	40.91	41.07	41.07	1.43%	17,122
Oct 12, 2026	40.75	40.90	40.44	40.49	40.49	-0.71%	15,044
Oct 9, 2026	40.70	40.85	40.40	40.78	40.78	2.00%	13,855
Oct 8, 2026	39.03	40.01	39.03	39.98	39.98	-0.52%	14,936
Oct 7, 2026	40.00	40.32	39.69	40.19	40.19	-3.78%	17,593
Oct 6, 2026	41.75	42.22	41.59	41.77	41.77	1.24%	10,403
Oct 5, 2026	40.51	41.45	40.30	41.26	41.26	-0.53%	23,972
Oct 2, 2026	41.30	41.68	40.96	41.48	41.48	2.99%	35,992
Oct 1, 2026	41.43	41.43	39.80	40.28	40.28	-4.20%	68,692
Sep 30, 2026	43.07	43.24	42.00	42.04	42.04	-4.15%	7,452
Sep 29, 2026	44.05	44.06	42.82	43.86	43.86	-1.56%	13,761
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