EUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	98.59	98.70	98.29	98.36	98.36	0.59%	38,667
Jan 16, 2025	97.04	97.97	96.86	97.78	97.78	0.84%	36,957
Jan 15, 2025	97.57	97.61	96.81	96.97	96.97	1.01%	39,666
Jan 14, 2025	95.76	96.15	95.32	96.00	96.00	0.75%	109,872
Jan 13, 2025	94.10	95.29	94.10	95.29	95.29	0.72%	80,480
Jan 10, 2025	95.34	95.34	94.46	94.61	94.61	-1.42%	66,230
Jan 8, 2025	95.68	95.98	95.00	95.97	95.97	0.16%	39,514
Jan 7, 2025	96.66	96.86	95.46	95.82	95.82	-0.47%	66,935
Jan 6, 2025	96.86	97.20	96.23	96.27	96.27	0.03%	463,058
Jan 3, 2025	95.48	96.35	95.30	96.24	96.24	1.17%	99,062
Jan 2, 2025	96.08	96.15	94.78	95.13	95.13	-0.24%	65,906
Dec 31, 2024	95.73	95.87	95.00	95.36	95.36	0.06%	100,883
Dec 30, 2024	95.59	95.69	94.53	95.30	95.30	-0.97%	71,823
Dec 27, 2024	96.61	97.00	95.80	96.23	96.23	-0.80%	54,902
Dec 26, 2024	96.45	97.08	96.45	97.01	97.01	0.08%	14,340
Dec 24, 2024	96.33	96.93	96.10	96.93	96.93	0.78%	65,922
Dec 23, 2024	95.96	96.18	95.31	96.18	96.18	0.11%	39,834
Dec 20, 2024	94.29	96.55	94.25	96.07	96.07	1.49%	28,003
Dec 19, 2024	95.66	96.06	94.66	94.66	94.66	-0.49%	75,090
Dec 18, 2024	98.29	98.41	95.10	95.13	95.13	-3.12%	200,901
Dec 17, 2024	98.63	98.86	98.04	98.19	98.19	-1.14%	271,089
Dec 16, 2024	99.45	99.83	99.24	99.32	98.92	-0.18%	115,427
Dec 13, 2024	100.01	100.01	99.32	99.50	99.10	-0.41%	26,359
Dec 12, 2024	100.27	100.28	99.91	99.91	99.51	-0.36%	58,392
Dec 11, 2024	100.56	100.56	100.10	100.27	99.87	0.19%	30,199
Dec 10, 2024	100.85	100.85	99.96	100.08	99.68	-0.81%	408,374
Dec 9, 2024	101.64	101.71	100.90	100.90	100.50	-0.42%	158,321
Dec 6, 2024	101.71	101.84	101.23	101.33	100.93	0.05%	22,012
Dec 5, 2024	101.95	101.95	101.25	101.28	100.88	-0.60%	27,180
Dec 4, 2024	101.89	101.89	101.43	101.89	101.48	0.31%	91,714
Dec 3, 2024	101.92	101.93	101.47	101.58	101.17	-0.34%	23,199
Dec 2, 2024	102.14	102.14	101.62	101.93	101.52	-0.21%	24,856
Nov 29, 2024	102.06	102.37	102.06	102.14	101.73	0.32%	30,191
Nov 27, 2024	102.17	102.33	101.80	101.81	101.40	-0.12%	67,744
Nov 26, 2024	102.07	102.07	101.47	101.93	101.52	-0.09%	42,346
Nov 25, 2024	102.10	102.53	101.83	102.02	101.61	0.77%	41,201
Nov 22, 2024	100.47	101.30	100.47	101.24	100.84	0.99%	57,013
Nov 21, 2024	99.56	100.44	99.03	100.25	99.85	1.35%	29,375
Nov 20, 2024	98.56	98.98	98.17	98.91	98.52	0.36%	26,050
Nov 19, 2024	97.91	98.71	97.75	98.56	98.17	0.05%	28,007
Nov 18, 2024	98.16	98.65	98.02	98.51	98.12	0.56%	30,793
Nov 15, 2024	98.57	98.57	97.79	97.96	97.57	-0.79%	22,041
Nov 14, 2024	99.77	99.82	98.70	98.74	98.35	-0.84%	19,349
Nov 13, 2024	99.81	100.13	99.43	99.58	99.18	0.02%	23,840
Nov 12, 2024	100.01	100.21	99.24	99.56	99.16	-0.68%	18,413
Nov 11, 2024	100.01	100.56	99.93	100.24	99.84	0.76%	29,583
Nov 8, 2024	98.95	99.62	98.79	99.48	99.08	0.60%	43,859
Nov 7, 2024	98.84	99.08	98.63	98.89	98.50	0.33%	24,713
Nov 6, 2024	98.27	98.62	97.70	98.56	98.17	2.53%	36,382
Nov 5, 2024	95.09	96.13	95.09	96.13	95.75	1.29%	12,286
Nov 4, 2024	94.78	95.43	94.70	94.91	94.53	0.07%	17,372
Nov 1, 2024	95.14	95.60	94.75	94.84	94.46	0.18%	17,752
Oct 31, 2024	95.57	95.57	94.67	94.67	94.29	-1.14%	19,127
Oct 30, 2024	95.71	96.26	95.71	95.76	95.38	-0.14%	20,528
Oct 29, 2024	95.77	96.17	95.67	95.89	95.51	-0.24%	20,065
Oct 28, 2024	95.97	96.31	95.97	96.12	95.74	0.56%	20,267
Oct 25, 2024	96.44	96.56	95.49	95.58	95.20	-0.49%	36,596
Oct 24, 2024	96.34	96.34	95.75	96.05	95.67	0.15%	34,246
Oct 23, 2024	96.11	96.22	95.36	95.91	95.53	-0.42%	26,041
Oct 22, 2024	96.48	96.48	95.94	96.31	95.93	-0.51%	180,740
Oct 21, 2024	97.50	97.51	96.56	96.80	96.41	-0.81%	27,485
Oct 18, 2024	97.28	97.62	97.06	97.59	97.20	0.40%	22,798
Oct 17, 2024	97.55	97.55	97.10	97.20	96.81	-0.09%	12,356
Oct 16, 2024	96.99	97.38	96.86	97.29	96.90	0.55%	15,083
Oct 15, 2024	97.04	97.52	96.64	96.75	96.36	-0.34%	176,551
Oct 14, 2024	96.61	97.18	96.38	97.08	96.69	0.62%	27,597
Oct 11, 2024	95.62	96.58	95.62	96.48	96.10	1.10%	23,120
Oct 10, 2024	95.50	95.73	95.32	95.43	95.05	-0.37%	21,315
Oct 9, 2024	95.11	95.81	95.00	95.78	95.40	0.77%	43,746
Oct 8, 2024	94.76	95.14	94.71	95.05	94.67	0.25%	29,723
Oct 7, 2024	95.37	95.37	94.44	94.81	94.43	-0.73%	92,663
Oct 4, 2024	95.38	95.55	94.99	95.51	95.13	0.77%	56,704
Oct 3, 2024	94.89	94.89	94.42	94.78	94.40	-0.32%	340,951
Oct 2, 2024	94.97	95.30	94.56	95.08	94.70	-0.08%	22,639
Oct 1, 2024	95.75	95.75	94.70	95.16	94.78	-0.61%	19,900
Sep 30, 2024	95.53	95.77	94.90	95.74	95.36	0.09%	221,003
Sep 27, 2024	95.67	96.01	95.52	95.65	95.27	0.41%	21,507
Sep 26, 2024	95.34	95.42	95.10	95.26	94.88	0.75%	111,619
Sep 25, 2024	95.34	95.34	94.50	94.55	94.18	-1.11%	15,715
Sep 24, 2024	95.58	95.72	95.46	95.61	94.81	0.16%	15,204
Sep 23, 2024	95.39	95.49	95.20	95.46	94.67	0.52%	12,975
Sep 20, 2024	95.25	95.25	94.62	94.97	94.18	-0.47%	17,016
Sep 19, 2024	95.72	95.72	95.11	95.42	94.63	1.30%	27,997
Sep 18, 2024	94.37	95.31	94.10	94.20	93.42	-0.14%	12,721
Sep 17, 2024	94.49	94.82	94.07	94.33	93.55	0.18%	21,882
Sep 16, 2024	93.70	94.16	93.69	94.16	93.38	0.71%	47,554
Sep 13, 2024	92.95	93.63	92.95	93.50	92.72	1.06%	44,675
Sep 12, 2024	92.12	92.64	91.60	92.52	91.75	0.54%	97,451
Sep 11, 2024	91.46	92.03	90.04	92.02	91.25	0.34%	18,601
Sep 10, 2024	91.76	91.76	90.96	91.71	90.95	0.13%	77,245
Sep 9, 2024	91.22	92.04	91.22	91.59	90.83	0.98%	40,649
Sep 6, 2024	91.96	92.27	90.61	90.70	89.95	-1.23%	60,611
Sep 5, 2024	92.47	92.48	91.44	91.83	91.07	-0.52%	37,204
Sep 4, 2024	92.38	92.93	92.10	92.31	91.54	-0.25%	21,422
Sep 3, 2024	93.61	93.63	92.25	92.54	91.77	-1.68%	20,847
Aug 30, 2024	93.84	94.12	93.09	94.12	93.34	0.80%	20,033
Aug 29, 2024	93.09	93.96	93.09	93.37	92.59	0.39%	11,539
Aug 28, 2024	93.35	93.43	92.60	93.01	92.23	-0.38%	22,547
Aug 27, 2024	93.10	93.36	93.06	93.36	92.58	-0.01%	65,967
Aug 26, 2024	93.74	93.94	93.29	93.37	92.59	-0.03%	133,737