Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AAVEEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 84.82 | -3.85 | -4.34% | 88.79 | 90.91 | 84.00 | 3,754.00 |
| Apr 23 2024 | 88.67 | -1.93 | -2.13% | 85.44 | 91.44 | 85.44 | 3,527.00 |
| Apr 22 2024 | 90.60 | 5.03 | 5.88% | 85.57 | 91.34 | 84.90 | 3,403.00 |
| Apr 21 2024 | 85.57 | -0.780 | -0.90% | 85.92 | 87.59 | 83.81 | 6,636.00 |
| Apr 20 2024 | 86.35 | 5.27 | 6.50% | 80.50 | 86.83 | 80.09 | 2,347.00 |
| Apr 19 2024 | 81.08 | 0.910 | 1.14% | 80.32 | 83.31 | 74.30 | 5,461.00 |
| Apr 18 2024 | 80.17 | 1.83 | 2.34% | 78.59 | 81.34 | 76.94 | 1,481.00 |
| Apr 17 2024 | 78.34 | -3.45 | -4.22% | 81.51 | 82.45 | 76.36 | 7,769.00 |
| Apr 16 2024 | 81.79 | 1.20 | 1.49% | 79.66 | 84.10 | 76.48 | 8,056.00 |
| Apr 15 2024 | 80.59 | -2.36 | -2.85% | 82.24 | 89.40 | 76.47 | 12,640.00 |
| Apr 14 2024 | 82.95 | 3.08 | 3.86% | 78.96 | 84.40 | 75.90 | 5,799.00 |
| Apr 13 2024 | 79.87 | -15.23 | -16.01% | 94.10 | 94.54 | 65.00 | 13,313.00 |
| Apr 12 2024 | 95.10 | -14.94 | -13.58% | 117.76 | 117.76 | 84.65 | 13,075.00 |
| Apr 11 2024 | 110.04 | -8.35 | -7.05% | 119.53 | 123.42 | 107.78 | 10,852.00 |
| Apr 10 2024 | 118.39 | 2.34 | 2.02% | 116.49 | 119.70 | 112.54 | 5,934.00 |
| Apr 09 2024 | 116.05 | -2.84 | -2.39% | 118.65 | 123.15 | 115.16 | 4,481.00 |
| Apr 08 2024 | 118.89 | 5.32 | 4.68% | 113.26 | 119.82 | 111.89 | 3,029.00 |
| Apr 07 2024 | 113.57 | 3.86 | 3.52% | 109.43 | 113.57 | 109.27 | 6,923.00 |
| Apr 06 2024 | 109.71 | 4.39 | 4.17% | 104.81 | 112.36 | 104.46 | 8,898.00 |
| Apr 05 2024 | 105.32 | -2.13 | -1.98% | 107.43 | 107.64 | 101.17 | 7,297.00 |
| Apr 04 2024 | 107.45 | 0.870 | 0.82% | 105.61 | 110.41 | 103.56 | 6,461.00 |
| Apr 03 2024 | 106.58 | -0.880 | -0.82% | 107.46 | 110.61 | 103.80 | 5,528.00 |
| Apr 02 2024 | 107.46 | -13.18 | -10.93% | 120.16 | 120.84 | 104.87 | 10,367.00 |
| Apr 01 2024 | 120.64 | 1.90 | 1.60% | 118.87 | 122.24 | 112.77 | 12,666.00 |
| Mar 31 2024 | 118.74 | 3.70 | 3.22% | 114.65 | 118.80 | 114.54 | 1,939.00 |
| Mar 30 2024 | 115.04 | -3.16 | -2.67% | 118.13 | 121.64 | 114.22 | 4,591.00 |
| Mar 29 2024 | 118.20 | -0.530 | -0.45% | 118.31 | 120.80 | 115.65 | 5,216.00 |
| Mar 28 2024 | 118.73 | 3.50 | 3.04% | 115.25 | 118.92 | 113.18 | 5,473.00 |
| Mar 27 2024 | 115.23 | -5.36 | -4.44% | 120.71 | 121.92 | 114.24 | 7,627.00 |
| Mar 26 2024 | 120.59 | 3.86 | 3.31% | 117.10 | 121.75 | 115.80 | 5,575.00 |
| Mar 25 2024 | 116.73 | 1.29 | 1.12% | 115.49 | 120.23 | 114.53 | 8,143.00 |
| Mar 24 2024 | 115.44 | 2.34 | 2.07% | 112.54 | 116.13 | 111.13 | 4,084.00 |
| Mar 23 2024 | 113.10 | 3.57 | 3.26% | 109.85 | 115.65 | 109.47 | 3,216.00 |
| Mar 22 2024 | 109.53 | -3.74 | -3.30% | 113.66 | 115.90 | 106.32 | 9,447.00 |
| Mar 21 2024 | 113.27 | 3.54 | 3.23% | 109.98 | 115.34 | 106.47 | 8,089.00 |
| Mar 20 2024 | 109.73 | 8.78 | 8.70% | 101.20 | 130.16 | 96.70 | 10,479.00 |
| Mar 19 2024 | 100.95 | -12.46 | -10.99% | 113.52 | 116.61 | 98.53 | 4,090.00 |
| Mar 18 2024 | 113.41 | -2.11 | -1.83% | 116.31 | 118.80 | 109.41 | 2,433.00 |
| Mar 17 2024 | 115.52 | 6.40 | 5.87% | 109.76 | 119.08 | 104.00 | 5,424.00 |
| Mar 16 2024 | 109.12 | -9.55 | -8.05% | 118.55 | 119.75 | 106.61 | 4,724.00 |
| Mar 15 2024 | 118.67 | -8.69 | -6.82% | 128.90 | 130.15 | 111.66 | 14,120.00 |
| Mar 14 2024 | 127.36 | -2.83 | -2.17% | 130.56 | 132.40 | 124.07 | 4,914.00 |
| Mar 13 2024 | 130.19 | 6.65 | 5.38% | 123.86 | 141.10 | 122.51 | 5,831.00 |
| Mar 12 2024 | 123.54 | -0.660 | -0.53% | 124.96 | 126.51 | 114.00 | 4,036.00 |
| Mar 11 2024 | 124.20 | 8.74 | 7.57% | 114.92 | 126.40 | 110.00 | 21,669.00 |
| Mar 10 2024 | 115.46 | -3.95 | -3.31% | 119.72 | 122.44 | 112.07 | 5,593.00 |
| Mar 09 2024 | 119.41 | -1.30 | -1.08% | 121.36 | 123.70 | 118.00 | 4,269.00 |
| Mar 08 2024 | 120.71 | -1.16 | -0.95% | 124.42 | 126.21 | 116.40 | 11,934.00 |
| Mar 07 2024 | 121.87 | 5.22 | 4.47% | 117.25 | 121.87 | 110.85 | 3,310.00 |
| Mar 06 2024 | 116.65 | 18.40 | 18.73% | 98.01 | 117.49 | 94.43 | 22,627.00 |
| Mar 05 2024 | 98.25 | -6.78 | -6.46% | 105.03 | 110.00 | 83.49 | 21,743.00 |
| Mar 04 2024 | 105.03 | 1.53 | 1.48% | 104.63 | 110.00 | 101.60 | 5,206.00 |
| Mar 03 2024 | 103.50 | -3.99 | -3.71% | 108.74 | 109.53 | 97.00 | 2,203.00 |
| Mar 02 2024 | 107.49 | 5.82 | 5.72% | 101.66 | 109.27 | 101.31 | 3,100.00 |
| Mar 01 2024 | 101.67 | 3.84 | 3.93% | 97.64 | 101.91 | 97.64 | 5,423.00 |
| Feb 29 2024 | 97.83 | 1.68 | 1.75% | 95.94 | 105.77 | 95.32 | 22,945.00 |
| Feb 28 2024 | 96.15 | -0.310 | -0.32% | 96.64 | 100.11 | 90.48 | 7,466.00 |
| Feb 27 2024 | 96.46 | 2.08 | 2.20% | 94.63 | 97.40 | 92.66 | 10,802.00 |
| Feb 26 2024 | 94.38 | 1.54 | 1.66% | 93.09 | 95.69 | 90.29 | 3,690.00 |
| Feb 25 2024 | 92.84 | -0.980 | -1.04% | 93.58 | 93.94 | 90.05 | 2,223.00 |
| Feb 24 2024 | 93.82 | 6.09 | 6.94% | 87.42 | 96.00 | 86.82 | 7,775.00 |
| Feb 23 2024 | 87.73 | 2.93 | 3.46% | 84.56 | 94.00 | 82.78 | 6,578.00 |
| Feb 22 2024 | 84.80 | -0.210 | -0.25% | 84.72 | 87.14 | 83.22 | 3,344.00 |
| Feb 21 2024 | 85.01 | -2.06 | -2.37% | 87.14 | 87.28 | 81.51 | 2,488.00 |
| Feb 20 2024 | 87.07 | -3.25 | -3.60% | 89.00 | 89.75 | 83.44 | 2,630.00 |
| Feb 19 2024 | 90.32 | 2.62 | 2.99% | 88.18 | 90.92 | 87.65 | 909.00 |
| Feb 18 2024 | 87.70 | 0.560 | 0.64% | 87.14 | 88.63 | 86.01 | 1,573.00 |
| Feb 17 2024 | 87.14 | -0.820 | -0.93% | 87.47 | 88.62 | 84.55 | 3,781.00 |
| Feb 16 2024 | 87.96 | 2.21 | 2.58% | 85.74 | 88.25 | 83.79 | 6,450.00 |
| Feb 15 2024 | 85.75 | 0.760 | 0.89% | 85.77 | 87.15 | 84.00 | 6,893.00 |
| Feb 14 2024 | 84.99 | 1.27 | 1.52% | 83.72 | 86.54 | 83.11 | 6,415.00 |
| Feb 13 2024 | 83.72 | -0.230 | -0.27% | 83.95 | 84.64 | 82.02 | 3,467.00 |
| Feb 12 2024 | 83.95 | 3.57 | 4.44% | 81.25 | 84.40 | 79.00 | 2,654.00 |
| Feb 11 2024 | 80.38 | -0.620 | -0.77% | 81.46 | 82.65 | 80.00 | 956.00 |
| Feb 10 2024 | 81.00 | 0.710 | 0.88% | 80.29 | 82.45 | 78.70 | 3,731.00 |
| Feb 09 2024 | 80.29 | 0.980 | 1.24% | 79.29 | 84.99 | 79.15 | 2,787.00 |
| Feb 08 2024 | 79.31 | 1.49 | 1.91% | 77.82 | 80.50 | 77.82 | 4,668.00 |
| Feb 07 2024 | 77.82 | -0.860 | -1.09% | 78.68 | 78.93 | 76.51 | 1,145.00 |
| Feb 06 2024 | 78.68 | 0.460 | 0.59% | 78.27 | 79.39 | 76.72 | 2,786.00 |
| Feb 05 2024 | 78.22 | 0.940 | 1.22% | 76.77 | 79.88 | 75.56 | 2,413.00 |
| Feb 04 2024 | 77.28 | -2.09 | -2.63% | 79.37 | 79.40 | 76.86 | 2,027.00 |
| Feb 03 2024 | 79.37 | -0.100 | -0.13% | 79.53 | 80.40 | 78.65 | 1,584.00 |
| Feb 02 2024 | 79.47 | 2.64 | 3.44% | 76.42 | 80.11 | 75.70 | 8,523.00 |
| Feb 01 2024 | 76.83 | -2.81 | -3.53% | 79.60 | 80.27 | 76.56 | 5,095.00 |
| Jan 31 2024 | 79.64 | -5.87 | -6.86% | 86.17 | 86.17 | 78.46 | 6,558.00 |
| Jan 30 2024 | 85.51 | -1.01 | -1.17% | 86.02 | 88.05 | 85.02 | 2,329.00 |
| Jan 29 2024 | 86.52 | 2.41 | 2.87% | 84.90 | 86.93 | 83.71 | 2,222.00 |
| Jan 28 2024 | 84.11 | -0.370 | -0.44% | 84.52 | 86.23 | 83.04 | 1,483.00 |
| Jan 27 2024 | 84.48 | 0.210 | 0.25% | 84.24 | 85.06 | 83.28 | 856.00 |
| Jan 26 2024 | 84.27 | 2.21 | 2.69% | 84.19 | 84.50 | 80.82 | 1,778.00 |
