VETEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 17 2024 | 0.03563 | -0.00198 | -5.26% | 0.03766 | 0.03854 | 0.03477 | 4,621,369.00 |
Apr 16 2024 | 0.03761 | -0.00137 | -3.51% | 0.03875 | 0.03904 | 0.03559 | 12,026,443.00 |
Apr 15 2024 | 0.03898 | -0.00156 | -3.85% | 0.04112 | 0.04475 | 0.03772 | 20,189,715.00 |
Apr 14 2024 | 0.04054 | 0.00235 | 6.15% | 0.03807 | 0.04125 | 0.03567 | 14,829,980.00 |
Apr 13 2024 | 0.03819 | -0.00245 | -6.03% | 0.04045 | 0.04462 | 0.03381 | 28,792,741.00 |
Apr 12 2024 | 0.04064 | -0.00428 | -9.53% | 0.04555 | 0.04806 | 0.03826 | 24,120,985.00 |
Apr 11 2024 | 0.04492 | 0.00177 | 4.10% | 0.04281 | 0.04574 | 0.04205 | 13,173,300.00 |
Apr 10 2024 | 0.04315 | 0.00301 | 7.50% | 0.04054 | 0.04322 | 0.03878 | 7,503,909.00 |
Apr 09 2024 | 0.04014 | -0.00279 | -6.50% | 0.04274 | 0.04285 | 0.03998 | 3,695,836.00 |
Apr 08 2024 | 0.04293 | 0.00368 | 9.38% | 0.03924 | 0.04381 | 0.03826 | 6,043,724.00 |
Apr 07 2024 | 0.03925 | 0.00093 | 2.43% | 0.03837 | 0.04009 | 0.03837 | 1,891,821.00 |
Apr 06 2024 | 0.03832 | 0.00103 | 2.76% | 0.03712 | 0.03875 | 0.03706 | 476,700.00 |
Apr 05 2024 | 0.03729 | -0.00129 | -3.34% | 0.03859 | 0.03882 | 0.03586 | 3,209,887.00 |
Apr 04 2024 | 0.03858 | 0.00086 | 2.28% | 0.03774 | 0.03949 | 0.03675 | 2,637,733.00 |
Apr 03 2024 | 0.03772 | -0.00044 | -1.15% | 0.03828 | 0.04005 | 0.03697 | 2,469,867.00 |
Apr 02 2024 | 0.03816 | -0.00335 | -8.07% | 0.04106 | 0.04124 | 0.03735 | 6,688,661.00 |
Apr 01 2024 | 0.04151 | -0.00131 | -3.06% | 0.04294 | 0.04406 | 0.04009 | 5,594,933.00 |
Mar 31 2024 | 0.04282 | 0.00114 | 2.74% | 0.04154 | 0.04356 | 0.0413 | 1,974,568.00 |
Mar 30 2024 | 0.04168 | -0.00207 | -4.73% | 0.04344 | 0.04362 | 0.04137 | 3,458,319.00 |
Mar 29 2024 | 0.04375 | 0.00048 | 1.11% | 0.04322 | 0.04409 | 0.04183 | 6,256,162.00 |
Mar 28 2024 | 0.04327 | 0.00229 | 5.59% | 0.04113 | 0.04448 | 0.03966 | 7,389,502.00 |
Mar 27 2024 | 0.04098 | -0.00055 | -1.32% | 0.04143 | 0.043 | 0.03985 | 14,092,877.00 |
Mar 26 2024 | 0.04153 | 0.00031 | 0.75% | 0.0412 | 0.04277 | 0.03992 | 7,984,813.00 |
Mar 25 2024 | 0.04122 | 0.0018 | 4.57% | 0.03917 | 0.04169 | 0.03917 | 11,529,514.00 |
Mar 24 2024 | 0.03942 | 0.00135 | 3.55% | 0.0382 | 0.0396 | 0.03788 | 4,205,411.00 |
Mar 23 2024 | 0.03807 | 0.00071 | 1.90% | 0.03718 | 0.03896 | 0.03689 | 4,771,056.00 |
Mar 22 2024 | 0.03736 | -0.00093 | -2.43% | 0.03846 | 0.03918 | 0.03635 | 7,666,800.00 |
Mar 21 2024 | 0.03829 | -0.00062 | -1.59% | 0.03874 | 0.03921 | 0.03731 | 7,319,134.00 |
Mar 20 2024 | 0.03891 | 0.00388 | 11.08% | 0.03517 | 0.03903 | 0.03382 | 9,000,024.00 |
Mar 19 2024 | 0.03503 | -0.00249 | -6.64% | 0.03761 | 0.03825 | 0.03388 | 7,470,397.00 |
Mar 18 2024 | 0.03752 | -0.00125 | -3.22% | 0.03852 | 0.03883 | 0.03598 | 3,087,304.00 |
Mar 17 2024 | 0.03877 | 0.00156 | 4.19% | 0.0375 | 0.03952 | 0.03549 | 4,414,898.00 |
Mar 16 2024 | 0.03721 | -0.00379 | -9.24% | 0.04106 | 0.04158 | 0.03656 | 4,656,597.00 |
Mar 15 2024 | 0.041 | -0.00394 | -8.77% | 0.04358 | 0.04384 | 0.03798 | 5,888,390.00 |
Mar 14 2024 | 0.04494 | 0.00 | 0.00% | 0.04494 | 0.04494 | 0.04494 | 0.00 |
Mar 13 2024 | 0.04494 | 0.00039 | 0.88% | 0.04456 | 0.04584 | 0.04368 | 4,849,477.00 |
Mar 12 2024 | 0.04455 | -0.00103 | -2.26% | 0.04564 | 0.04637 | 0.04259 | 4,967,274.00 |
Mar 11 2024 | 0.04558 | 0.00169 | 3.85% | 0.04384 | 0.04583 | 0.0422 | 6,643,173.00 |
Mar 10 2024 | 0.04389 | -0.00129 | -2.86% | 0.04504 | 0.04627 | 0.04284 | 4,221,876.00 |
Mar 09 2024 | 0.04518 | 0.00183 | 4.22% | 0.04337 | 0.04641 | 0.04317 | 8,146,971.00 |
Mar 08 2024 | 0.04335 | -0.00082 | -1.86% | 0.04442 | 0.04451 | 0.04165 | 3,001,030.00 |
Mar 07 2024 | 0.04417 | 0.00108 | 2.51% | 0.0432 | 0.04447 | 0.04242 | 6,026,675.00 |
Mar 06 2024 | 0.04309 | 0.0021 | 5.12% | 0.04117 | 0.04352 | 0.0395 | 9,035,730.00 |
Mar 05 2024 | 0.04099 | -0.00463 | -10.15% | 0.04535 | 0.04601 | 0.03636 | 8,439,096.00 |
Mar 04 2024 | 0.04562 | 0.00038 | 0.84% | 0.04552 | 0.049 | 0.04424 | 6,953,072.00 |
Mar 03 2024 | 0.04524 | -0.00219 | -4.62% | 0.04715 | 0.04715 | 0.04373 | 3,065,103.00 |
Mar 02 2024 | 0.04743 | 0.00231 | 5.12% | 0.04492 | 0.04745 | 0.04478 | 5,059,790.00 |
Mar 01 2024 | 0.04512 | 0.00128 | 2.92% | 0.04384 | 0.04523 | 0.04384 | 5,330,419.00 |
Feb 29 2024 | 0.04384 | -0.00112 | -2.49% | 0.04467 | 0.04612 | 0.04271 | 7,265,541.00 |
Feb 28 2024 | 0.04496 | -0.00022 | -0.49% | 0.04467 | 0.05094 | 0.04138 | 16,398,855.00 |
Feb 27 2024 | 0.04518 | -0.00143 | -3.07% | 0.04686 | 0.04775 | 0.044 | 8,452,276.00 |
Feb 26 2024 | 0.04661 | 0.00505 | 12.15% | 0.04183 | 0.0474 | 0.04183 | 20,856,710.00 |
Feb 25 2024 | 0.04156 | 0.00048 | 1.17% | 0.04113 | 0.04239 | 0.04076 | 4,452,822.00 |
Feb 24 2024 | 0.04108 | 0.0008 | 1.99% | 0.03997 | 0.04154 | 0.03915 | 3,823,607.00 |
Feb 23 2024 | 0.04028 | -0.00119 | -2.87% | 0.0414 | 0.04311 | 0.03986 | 7,998,983.00 |
Feb 22 2024 | 0.04147 | 0.00128 | 3.18% | 0.04008 | 0.04319 | 0.03844 | 11,796,543.00 |
Feb 21 2024 | 0.04019 | -0.00076 | -1.86% | 0.04076 | 0.04151 | 0.03807 | 4,178,169.00 |
Feb 20 2024 | 0.04095 | -0.00062 | -1.49% | 0.04163 | 0.04205 | 0.03854 | 4,557,205.00 |
Feb 19 2024 | 0.04157 | -0.00074 | -1.75% | 0.04242 | 0.04464 | 0.04143 | 5,858,062.00 |
Feb 18 2024 | 0.04231 | 0.00014 | 0.33% | 0.04206 | 0.0428 | 0.04047 | 6,082,839.00 |
Feb 17 2024 | 0.04217 | -0.00085 | -1.98% | 0.04366 | 0.04431 | 0.04006 | 14,107,710.00 |
Feb 16 2024 | 0.04302 | 0.00058 | 1.37% | 0.04241 | 0.04784 | 0.04089 | 49,580,036.00 |
Feb 15 2024 | 0.04244 | 0.00897 | 26.80% | 0.03342 | 0.04552 | 0.03299 | 60,898,838.00 |
Feb 14 2024 | 0.03347 | 0.00297 | 9.74% | 0.03039 | 0.03376 | 0.02998 | 7,692,630.00 |
Feb 13 2024 | 0.0305 | 0.00127 | 4.34% | 0.02923 | 0.03058 | 0.02883 | 2,516,609.00 |
Feb 12 2024 | 0.02923 | 0.00132 | 4.73% | 0.02791 | 0.02948 | 0.02752 | 3,399,545.00 |
Feb 11 2024 | 0.02791 | 0.0004 | 1.45% | 0.02746 | 0.0286 | 0.02742 | 3,408,047.00 |
Feb 10 2024 | 0.02751 | -0.00007 | -0.25% | 0.02775 | 0.02785 | 0.02697 | 1,361,447.00 |
Feb 09 2024 | 0.02758 | 0.00076 | 2.83% | 0.02684 | 0.02774 | 0.02682 | 1,092,351.00 |
Feb 08 2024 | 0.02682 | 0.00018 | 0.68% | 0.02677 | 0.02794 | 0.02662 | 2,283,238.00 |
Feb 07 2024 | 0.02664 | 0.00063 | 2.42% | 0.02604 | 0.02677 | 0.02567 | 2,484,764.00 |
Feb 06 2024 | 0.02601 | 0.00015 | 0.58% | 0.02586 | 0.02631 | 0.02582 | 747,361.00 |
Feb 05 2024 | 0.02586 | 0.00016 | 0.62% | 0.02563 | 0.02632 | 0.02526 | 590,948.00 |
Feb 04 2024 | 0.0257 | -0.0008 | -3.02% | 0.02639 | 0.02661 | 0.0256 | 570,915.00 |
Feb 03 2024 | 0.0265 | -0.00067 | -2.47% | 0.02728 | 0.0274 | 0.02645 | 609,836.00 |
Feb 02 2024 | 0.02717 | 0.00097 | 3.70% | 0.0262 | 0.02717 | 0.02618 | 2,329,121.00 |
Feb 01 2024 | 0.0262 | 0.00016 | 0.61% | 0.02619 | 0.0262 | 0.02549 | 1,289,186.00 |
Jan 31 2024 | 0.02604 | -0.00034 | -1.29% | 0.02638 | 0.02649 | 0.02549 | 1,945,197.00 |
Jan 30 2024 | 0.02638 | -0.00046 | -1.71% | 0.02677 | 0.02757 | 0.02633 | 1,747,519.00 |
Jan 29 2024 | 0.02684 | 0.00102 | 3.95% | 0.02576 | 0.02711 | 0.02569 | 1,447,831.00 |
Jan 28 2024 | 0.02582 | -0.00031 | -1.19% | 0.02616 | 0.02667 | 0.0258 | 1,550,479.00 |
Jan 27 2024 | 0.02613 | 0.00028 | 1.08% | 0.02582 | 0.02619 | 0.02547 | 1,131,046.00 |
Jan 26 2024 | 0.02585 | 0.00083 | 3.32% | 0.02482 | 0.026 | 0.02482 | 6,257,088.00 |
Jan 25 2024 | 0.02502 | 0.00001 | 0.04% | 0.02495 | 0.02514 | 0.02426 | 1,074,221.00 |
Jan 24 2024 | 0.02501 | 0.00053 | 2.17% | 0.02448 | 0.02512 | 0.0244 | 1,001,828.00 |
Jan 23 2024 | 0.02448 | 0.00052 | 2.17% | 0.02408 | 0.02458 | 0.02306 | 3,537,643.00 |
Jan 22 2024 | 0.02396 | -0.00179 | -6.95% | 0.02572 | 0.02572 | 0.02396 | 2,375,081.00 |
Jan 21 2024 | 0.02575 | -0.00037 | -1.42% | 0.02611 | 0.02635 | 0.02567 | 390,338.00 |
Jan 20 2024 | 0.02612 | 0.00017 | 0.66% | 0.02618 | 0.02627 | 0.02584 | 465,830.00 |
Jan 19 2024 | 0.02595 | -0.00025 | -0.95% | 0.02615 | 0.02615 | 0.02595 | 1,181.00 |