iShares MSCI World Swap Pea UCITS ETF (EPA:WPEA)
France · Delayed Price · Currency is EUR 5.68
+0.02 (0.30%)
Aug 8, 2025, 5:35 PM CET
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 5.68 | 5.70 | 5.67 | 5.68 | 5.68 | 0.18% | 339,673 |
| Aug 7, 2025 | 5.66 | 5.70 | 5.66 | 5.67 | 5.67 | 0.18% | 412,399 |
| Aug 6, 2025 | 5.67 | 5.68 | 5.63 | 5.66 | 5.66 | 0.18% | 391,095 |
| Aug 5, 2025 | 5.69 | 5.70 | 5.64 | 5.65 | 5.65 | -0.18% | 507,133 |
| Aug 4, 2025 | 5.61 | 5.66 | 5.61 | 5.66 | 5.66 | 1.25% | 911,773 |
| Aug 1, 2025 | 5.71 | 5.71 | 5.56 | 5.59 | 5.59 | -2.95% | 1,288,528 |
| Jul 31, 2025 | 5.79 | 5.81 | 5.75 | 5.76 | 5.76 | 0.17% | 663,432 |
| Jul 30, 2025 | 5.72 | 5.76 | 5.71 | 5.75 | 5.75 | 0.52% | 717,863 |
| Jul 29, 2025 | 5.74 | 5.75 | 5.72 | 5.72 | 5.72 | 0.35% | 542,186 |
| Jul 28, 2025 | 5.69 | 5.71 | 5.68 | 5.70 | 5.70 | 0.88% | 711,186 |
| Jul 25, 2025 | 5.64 | 5.66 | 5.63 | 5.65 | 5.65 | 0.18% | 415,924 |
| Jul 24, 2025 | 5.64 | 5.65 | 5.63 | 5.64 | 5.64 | 0.18% | 331,445 |
| Jul 23, 2025 | 5.62 | 5.64 | 5.61 | 5.63 | 5.63 | 0.90% | 307,132 |
| Jul 22, 2025 | 5.60 | 5.61 | 5.57 | 5.58 | 5.58 | -0.71% | 573,689 |
| Jul 21, 2025 | 5.63 | 5.63 | 5.61 | 5.62 | 5.62 | 0.18% | 451,860 |
| Jul 18, 2025 | 5.64 | 5.64 | 5.61 | 5.61 | 5.61 | -0.36% | 373,504 |
| Jul 17, 2025 | 5.62 | 5.63 | 5.60 | 5.63 | 5.63 | 1.99% | 285,045 |
| Jul 16, 2025 | 5.56 | 5.61 | 5.52 | 5.52 | 5.52 | -1.43% | 566,142 |
| Jul 15, 2025 | 5.60 | 5.61 | 5.59 | 5.60 | 5.60 | 0.54% | 396,917 |
| Jul 14, 2025 | 5.55 | 5.57 | 5.54 | 5.57 | 5.57 | 0.18% | 377,482 |
| Jul 11, 2025 | 5.58 | 5.58 | 5.55 | 5.56 | 5.56 | -0.71% | 464,565 |
| Jul 10, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 0.72% | 361,265 |
| Jul 9, 2025 | 5.53 | 5.58 | 5.53 | 5.56 | 5.56 | 0.36% | 312,058 |
| Jul 8, 2025 | 5.53 | 5.55 | 5.52 | 5.54 | 5.54 | - | 279,757 |
| Jul 7, 2025 | 5.53 | 5.56 | 5.53 | 5.54 | 5.54 | 0.36% | 480,018 |
| Jul 4, 2025 | 5.53 | 5.53 | 5.51 | 5.52 | 5.52 | -0.72% | 316,482 |
| Jul 3, 2025 | 5.52 | 5.56 | 5.51 | 5.56 | 5.56 | 1.09% | 306,722 |
| Jul 2, 2025 | 5.51 | 5.52 | 5.49 | 5.50 | 5.50 | 0.18% | 392,199 |
| Jul 1, 2025 | 5.50 | 5.51 | 5.47 | 5.49 | 5.49 | -0.18% | 542,031 |
| Jun 30, 2025 | 5.52 | 5.53 | 5.49 | 5.50 | 5.50 | -0.18% | 595,236 |
| Jun 27, 2025 | 5.49 | 5.51 | 5.48 | 5.51 | 5.51 | 0.92% | 446,917 |
| Jun 26, 2025 | 5.46 | 5.47 | 5.44 | 5.46 | 5.46 | - | 342,482 |
| Jun 25, 2025 | 5.49 | 5.49 | 5.46 | 5.46 | 5.46 | -0.18% | 305,907 |
| Jun 24, 2025 | 5.48 | 5.48 | 5.45 | 5.47 | 5.47 | 0.92% | 286,128 |
| Jun 23, 2025 | 5.41 | 5.45 | 5.41 | 5.42 | 5.42 | -0.18% | 375,795 |
| Jun 20, 2025 | 5.43 | 5.47 | 5.41 | 5.43 | 5.43 | 0.37% | 234,154 |
| Jun 19, 2025 | 5.45 | 5.45 | 5.41 | 5.41 | 5.41 | -0.73% | 234,172 |
| Jun 18, 2025 | 5.46 | 5.48 | 5.44 | 5.45 | 5.45 | -0.18% | 309,106 |
| Jun 17, 2025 | 5.45 | 5.47 | 5.43 | 5.46 | 5.46 | -0.18% | 303,841 |
| Jun 16, 2025 | 5.45 | 5.48 | 5.44 | 5.47 | 5.47 | 0.37% | 353,769 |
| Jun 13, 2025 | 5.42 | 5.47 | 5.41 | 5.45 | 5.45 | -0.37% | 363,282 |
| Jun 12, 2025 | 5.48 | 5.48 | 5.42 | 5.47 | 5.47 | -0.91% | 476,879 |
| Jun 11, 2025 | 5.53 | 5.54 | 5.51 | 5.52 | 5.52 | - | 359,069 |
| Jun 10, 2025 | 5.53 | 5.54 | 5.51 | 5.52 | 5.52 | - | 319,797 |
| Jun 9, 2025 | 5.52 | 5.53 | 5.51 | 5.52 | 5.52 | - | 348,485 |
| Jun 6, 2025 | 5.49 | 5.54 | 5.48 | 5.52 | 5.52 | 0.36% | 349,368 |
| Jun 5, 2025 | 5.49 | 5.52 | 5.45 | 5.50 | 5.50 | - | 388,057 |
| Jun 4, 2025 | 5.51 | 5.52 | 5.48 | 5.50 | 5.50 | 0.18% | 420,362 |
| Jun 3, 2025 | 5.45 | 5.50 | 5.43 | 5.49 | 5.49 | 1.10% | 346,652 |
| Jun 2, 2025 | 5.43 | 5.44 | 5.39 | 5.43 | 5.43 | -0.55% | 621,037 |