EUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	100.47	101.30	100.47	101.24	101.24	0.99%	57,013
Nov 21, 2024	99.56	100.44	99.03	100.25	100.25	1.35%	29,375
Nov 20, 2024	98.56	98.98	98.17	98.91	98.91	0.36%	26,050
Nov 19, 2024	97.91	98.71	97.75	98.56	98.56	0.05%	28,007
Nov 18, 2024	98.16	98.65	98.02	98.51	98.51	0.56%	30,793
Nov 15, 2024	98.57	98.57	97.79	97.96	97.96	-0.79%	22,041
Nov 14, 2024	99.77	99.82	98.70	98.74	98.74	-0.84%	19,349
Nov 13, 2024	99.81	100.13	99.43	99.58	99.58	0.02%	23,840
Nov 12, 2024	100.01	100.21	99.24	99.56	99.56	-0.68%	18,413
Nov 11, 2024	100.01	100.56	99.93	100.24	100.24	0.76%	29,583
Nov 8, 2024	98.95	99.62	98.79	99.48	99.48	0.60%	43,859
Nov 7, 2024	98.84	99.08	98.63	98.89	98.89	0.33%	24,713
Nov 6, 2024	98.27	98.62	97.70	98.56	98.56	2.53%	36,382
Nov 5, 2024	95.09	96.13	95.09	96.13	96.13	1.29%	12,286
Nov 4, 2024	94.78	95.43	94.70	94.91	94.91	0.07%	17,372
Nov 1, 2024	95.14	95.60	94.75	94.84	94.84	0.18%	17,752
Oct 31, 2024	95.57	95.57	94.67	94.67	94.67	-1.14%	19,127
Oct 30, 2024	95.71	96.26	95.71	95.76	95.76	-0.14%	20,528
Oct 29, 2024	95.77	96.17	95.67	95.89	95.89	-0.24%	20,065
Oct 28, 2024	95.97	96.31	95.97	96.12	96.12	0.56%	20,267
Oct 25, 2024	96.44	96.56	95.49	95.58	95.58	-0.49%	36,596
Oct 24, 2024	96.34	96.34	95.75	96.05	96.05	0.15%	34,246
Oct 23, 2024	96.11	96.22	95.36	95.91	95.91	-0.42%	26,041
Oct 22, 2024	96.48	96.48	95.94	96.31	96.31	-0.51%	180,740
Oct 21, 2024	97.50	97.51	96.56	96.80	96.80	-0.81%	27,485
Oct 18, 2024	97.28	97.62	97.06	97.59	97.59	0.40%	22,798
Oct 17, 2024	97.55	97.55	97.10	97.20	97.20	-0.09%	12,356
Oct 16, 2024	96.99	97.38	96.86	97.29	97.29	0.55%	15,083
Oct 15, 2024	97.04	97.52	96.64	96.75	96.75	-0.34%	176,551
Oct 14, 2024	96.61	97.18	96.38	97.08	97.08	0.62%	27,597
Oct 11, 2024	95.62	96.58	95.62	96.48	96.48	1.10%	23,120
Oct 10, 2024	95.50	95.73	95.32	95.43	95.43	-0.37%	21,315
Oct 9, 2024	95.11	95.81	95.00	95.78	95.78	0.77%	43,746
Oct 8, 2024	94.76	95.14	94.71	95.05	95.05	0.25%	29,723
Oct 7, 2024	95.37	95.37	94.44	94.81	94.81	-0.73%	92,663
Oct 4, 2024	95.38	95.55	94.99	95.51	95.51	0.77%	56,704
Oct 3, 2024	94.89	94.89	94.42	94.78	94.78	-0.32%	340,951
Oct 2, 2024	94.97	95.30	94.56	95.08	95.08	-0.08%	22,639
Oct 1, 2024	95.75	95.75	94.70	95.16	95.16	-0.61%	19,900
Sep 30, 2024	95.53	95.77	94.90	95.74	95.74	0.09%	221,003
Sep 27, 2024	95.67	96.01	95.52	95.65	95.65	0.41%	21,507
Sep 26, 2024	95.34	95.42	95.10	95.26	95.26	0.75%	111,619
Sep 25, 2024	95.34	95.34	94.50	94.55	94.55	-1.11%	15,715
Sep 24, 2024	95.58	95.72	95.46	95.61	95.19	0.16%	15,204
Sep 23, 2024	95.39	95.49	95.20	95.46	95.05	0.52%	12,975
Sep 20, 2024	95.25	95.25	94.62	94.97	94.56	-0.47%	17,016
Sep 19, 2024	95.72	95.72	95.11	95.42	95.01	1.30%	27,997
Sep 18, 2024	94.37	95.31	94.10	94.20	93.79	-0.14%	12,721
Sep 17, 2024	94.49	94.82	94.07	94.33	93.92	0.18%	21,882
Sep 16, 2024	93.70	94.16	93.69	94.16	93.75	0.71%	47,554
Sep 13, 2024	92.95	93.63	92.95	93.50	93.09	1.06%	44,675
Sep 12, 2024	92.12	92.64	91.60	92.52	92.12	0.54%	97,451
Sep 11, 2024	91.46	92.03	90.04	92.02	91.62	0.34%	18,601
Sep 10, 2024	91.76	91.76	90.96	91.71	91.31	0.13%	77,245
Sep 9, 2024	91.22	92.04	91.22	91.59	91.19	0.98%	40,649
Sep 6, 2024	91.96	92.27	90.61	90.70	90.31	-1.23%	60,611
Sep 5, 2024	92.47	92.48	91.44	91.83	91.43	-0.52%	37,204
Sep 4, 2024	92.38	92.93	92.10	92.31	91.91	-0.25%	21,422
Sep 3, 2024	93.61	93.63	92.25	92.54	92.14	-1.68%	20,847
Aug 30, 2024	93.84	94.12	93.09	94.12	93.71	0.80%	20,033
Aug 29, 2024	93.09	93.96	93.09	93.37	92.96	0.39%	11,539
Aug 28, 2024	93.35	93.43	92.60	93.01	92.60	-0.38%	22,547
Aug 27, 2024	93.10	93.36	93.06	93.36	92.95	-0.01%	65,967
Aug 26, 2024	93.74	93.94	93.29	93.37	92.96	-0.03%	133,737
Aug 23, 2024	92.78	93.46	92.57	93.40	93.00	1.40%	17,971
Aug 22, 2024	92.70	92.79	92.00	92.11	91.71	-0.45%	13,605
Aug 21, 2024	92.29	92.56	92.07	92.53	92.12	0.81%	15,203
Aug 20, 2024	92.31	92.31	91.69	91.79	91.39	-0.52%	71,045
Aug 19, 2024	91.61	92.27	91.61	92.27	91.87	0.89%	83,170
Aug 16, 2024	91.15	91.50	91.11	91.46	91.06	0.27%	14,974
Aug 15, 2024	90.96	91.38	90.78	91.21	90.82	1.32%	87,994
Aug 14, 2024	90.03	90.19	89.74	90.02	89.63	0.23%	24,633
Aug 13, 2024	89.10	89.88	89.01	89.81	89.42	1.33%	20,629
Aug 12, 2024	89.24	89.24	88.54	88.63	88.25	-0.53%	17,897
Aug 9, 2024	88.89	89.22	88.69	89.10	88.71	0.21%	21,955
Aug 8, 2024	87.74	88.91	87.66	88.91	88.52	2.04%	25,388
Aug 7, 2024	88.64	89.03	87.04	87.13	86.75	-0.60%	47,917
Aug 6, 2024	87.23	88.78	87.13	87.66	87.28	0.93%	67,331
Aug 5, 2024	86.42	87.46	86.17	86.85	86.47	-2.36%	72,688
Aug 2, 2024	89.80	89.80	88.02	88.95	88.56	-1.89%	125,800
Aug 1, 2024	91.96	92.26	90.11	90.66	90.27	-1.29%	17,147
Jul 31, 2024	92.10	92.25	91.60	91.84	91.44	0.62%	16,729
Jul 30, 2024	91.40	91.66	90.86	91.28	90.88	0.31%	29,998
Jul 29, 2024	91.28	91.28	90.67	91.00	90.60	0.07%	29,372
Jul 26, 2024	90.42	91.17	90.30	90.94	90.55	1.39%	24,327
Jul 25, 2024	89.48	90.90	89.42	89.69	89.30	0.26%	31,367
Jul 24, 2024	90.62	90.73	89.43	89.46	89.07	-1.48%	141,148
Jul 23, 2024	90.98	91.15	90.80	90.80	90.41	-0.30%	34,218
Jul 22, 2024	90.74	91.07	90.06	91.07	90.67	0.95%	38,029
Jul 19, 2024	90.70	90.72	90.12	90.21	89.82	-0.68%	111,105
Jul 18, 2024	91.65	92.37	90.66	90.83	90.44	-0.95%	19,189
Jul 17, 2024	91.76	92.39	91.69	91.71	91.31	-0.68%	57,766
Jul 16, 2024	91.16	92.34	91.10	92.33	91.93	1.72%	26,682
Jul 15, 2024	90.79	91.28	90.54	90.77	90.38	0.18%	44,995
Jul 12, 2024	90.12	90.96	90.12	90.61	90.22	0.96%	57,006
Jul 11, 2024	89.27	89.93	89.24	89.75	89.36	1.13%	36,924
Jul 10, 2024	88.15	88.75	88.04	88.74	88.36	0.80%	539,774
Jul 9, 2024	88.16	88.40	87.92	88.04	87.66	-0.27%	34,162
Jul 8, 2024	88.40	88.46	88.01	88.28	87.90	0.17%	27,756
Jul 5, 2024	88.20	88.20	87.63	88.13	87.75	-0.06%	20,406