Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CELOEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 0.77787 | 0.01787 | 2.35% | 0.74204 | 0.80341 | 0.73399 | 390,647.00 |
| May 08 2024 | 0.760 | 0.030 | 4.11% | 0.74204 | 0.88184 | 0.710 | 1,502,476.00 |
| May 07 2024 | 0.730 | -0.01204 | -1.62% | 0.74204 | 0.7501 | 0.72979 | 27,465.00 |
| May 06 2024 | 0.74204 | -0.01432 | -1.89% | 0.75915 | 0.79523 | 0.73751 | 234,772.00 |
| May 05 2024 | 0.75636 | -0.00364 | -0.48% | 0.760 | 0.77161 | 0.740 | 42,842.00 |
| May 04 2024 | 0.760 | 0.00205 | 0.27% | 0.75616 | 0.770 | 0.740 | 13,137.00 |
| May 03 2024 | 0.75795 | 0.01795 | 2.43% | 0.71433 | 0.76634 | 0.71393 | 122,492.00 |
| May 02 2024 | 0.740 | 0.020 | 2.78% | 0.71433 | 0.750 | 0.690 | 11,921.00 |
| May 01 2024 | 0.720 | 0.00633 | 0.89% | 0.71433 | 0.720 | 0.660 | 6,776.00 |
| Apr 30 2024 | 0.71367 | -0.04633 | -6.10% | 0.77311 | 0.77311 | 0.680 | 101,492.00 |
| Apr 29 2024 | 0.760 | -0.01122 | -1.45% | 0.820 | 0.820 | 0.720 | 286,759.00 |
| Apr 28 2024 | 0.77122 | 0.00122 | 0.16% | 0.75548 | 0.81841 | 0.75548 | 68,924.00 |
| Apr 27 2024 | 0.770 | 0.01452 | 1.92% | 0.75548 | 0.800 | 0.7359 | 58,132.00 |
| Apr 26 2024 | 0.75548 | -0.02452 | -3.14% | 0.79603 | 0.79603 | 0.750 | 60,556.00 |
| Apr 25 2024 | 0.780 | 0.00 | 0.00% | 0.770 | 0.79603 | 0.740 | 59,544.00 |
| Apr 24 2024 | 0.780 | -0.020 | -2.50% | 0.80007 | 0.87506 | 0.770 | 139,283.00 |
| Apr 23 2024 | 0.800 | -0.030 | -3.61% | 0.82556 | 0.850 | 0.800 | 18,449.00 |
| Apr 22 2024 | 0.830 | 0.03397 | 4.27% | 0.820 | 0.840 | 0.790 | 76,366.00 |
| Apr 21 2024 | 0.79603 | -0.02397 | -2.92% | 0.820 | 0.820 | 0.780 | 119,164.00 |
| Apr 20 2024 | 0.820 | 0.0678 | 9.01% | 0.7522 | 0.820 | 0.74063 | 8,564.00 |
| Apr 19 2024 | 0.7522 | -0.0078 | -1.03% | 0.75475 | 0.7809 | 0.690 | 232,161.00 |
| Apr 18 2024 | 0.760 | 0.03153 | 4.33% | 0.72847 | 0.770 | 0.710 | 26,025.00 |
| Apr 17 2024 | 0.72847 | -0.00724 | -0.98% | 0.72925 | 0.760 | 0.690 | 104,140.00 |
| Apr 16 2024 | 0.73571 | 0.00646 | 0.89% | 0.72925 | 0.74752 | 0.690 | 87,952.00 |
| Apr 15 2024 | 0.72925 | -0.04873 | -6.26% | 0.76012 | 0.800 | 0.69616 | 239,421.00 |
| Apr 14 2024 | 0.77798 | 0.04937 | 6.78% | 0.730 | 0.780 | 0.680 | 175,513.00 |
| Apr 13 2024 | 0.72861 | -0.08784 | -10.76% | 0.81645 | 0.84525 | 0.610 | 470,909.00 |
| Apr 12 2024 | 0.81645 | -0.15114 | -15.62% | 0.99932 | 0.99932 | 0.730 | 295,179.00 |
| Apr 11 2024 | 0.96759 | -0.03055 | -3.06% | 0.9969 | 1.03 | 0.94827 | 173,245.00 |
| Apr 10 2024 | 0.99814 | 0.01054 | 1.07% | 0.9983 | 1.01 | 0.93978 | 137,229.00 |
| Apr 09 2024 | 0.9876 | -0.0724 | -6.83% | 1.07 | 1.08 | 0.9876 | 87,003.00 |
| Apr 08 2024 | 1.06 | 0.040 | 3.92% | 1.00 | 1.11 | 0.980 | 143,690.00 |
| Apr 07 2024 | 1.02 | 0.020 | 2.00% | 0.99458 | 1.04 | 0.990 | 132,184.00 |
| Apr 06 2024 | 1.00 | 0.01128 | 1.14% | 0.99118 | 1.01 | 0.980 | 14,895.00 |
| Apr 05 2024 | 0.98872 | -0.03128 | -3.07% | 0.9858 | 1.02 | 0.95063 | 188,489.00 |
| Apr 04 2024 | 1.02 | 0.030 | 2.83% | 0.9858 | 1.04 | 0.960 | 101,075.00 |
| Apr 03 2024 | 0.99195 | -0.00543 | -0.54% | 0.99547 | 1.06 | 0.95179 | 181,048.00 |
| Apr 02 2024 | 0.99738 | -0.13262 | -11.74% | 1.13 | 1.13 | 0.980 | 336,616.00 |
| Apr 01 2024 | 1.13 | -0.030 | -2.59% | 1.16 | 1.20 | 1.08 | 305,213.00 |
| Mar 31 2024 | 1.16 | 0.050 | 4.50% | 1.12 | 1.17 | 1.11 | 6,029.00 |
| Mar 30 2024 | 1.11 | -0.050 | -4.31% | 1.16 | 1.20 | 1.10 | 148,325.00 |
| Mar 29 2024 | 1.16 | -0.040 | -3.33% | 1.20 | 1.21 | 1.13 | 51,913.00 |
| Mar 28 2024 | 1.20 | 0.020 | 1.69% | 1.19 | 1.23 | 1.13 | 304,723.00 |
| Mar 27 2024 | 1.18 | 0.010 | 0.85% | 1.11 | 1.29 | 1.11 | 611,638.00 |
| Mar 26 2024 | 1.17 | 0.060 | 5.41% | 1.11 | 1.27 | 1.10 | 120,124.00 |
| Mar 25 2024 | 1.11 | 0.080 | 7.77% | 1.03 | 1.17 | 1.02 | 715,093.00 |
| Mar 24 2024 | 1.03 | 0.030 | 3.00% | 1.02 | 1.04 | 0.980 | 19,240.00 |
| Mar 23 2024 | 1.00 | 0.010 | 1.01% | 0.990 | 1.05 | 0.970 | 37,267.00 |
| Mar 22 2024 | 0.990 | -0.060 | -5.71% | 1.05 | 1.07 | 0.950 | 37,404.00 |
| Mar 21 2024 | 1.05 | -0.020 | -1.87% | 1.08 | 1.12 | 1.03 | 342,765.00 |
| Mar 20 2024 | 1.07 | 0.090 | 9.18% | 0.980 | 1.09 | 0.920 | 371,322.00 |
| Mar 19 2024 | 0.980 | -0.080 | -7.55% | 1.05 | 1.14 | 0.900 | 99,387.00 |
| Mar 18 2024 | 1.06 | -0.080 | -7.02% | 1.12 | 1.15 | 1.02 | 237,748.00 |
| Mar 17 2024 | 1.14 | 0.050 | 4.59% | 1.10 | 1.16 | 1.01 | 326,238.00 |
| Mar 16 2024 | 1.09 | -0.110 | -9.17% | 1.20 | 1.28 | 1.06 | 372,608.00 |
| Mar 15 2024 | 1.20 | -0.080 | -6.25% | 1.31 | 1.33 | 1.12 | 498,759.00 |
| Mar 14 2024 | 1.28 | -0.060 | -4.48% | 1.34 | 1.34 | 1.24 | 294,751.00 |
| Mar 13 2024 | 1.34 | -0.060 | -4.29% | 1.41 | 1.41 | 1.31 | 115,800.00 |
| Mar 12 2024 | 1.40 | -0.200 | -12.50% | 1.61 | 1.62 | 1.33 | 429,131.00 |
| Mar 11 2024 | 1.60 | 0.540 | 50.94% | 1.07 | 1.70 | 1.01 | 9,818,434.00 |
| Mar 10 2024 | 1.06 | -0.040 | -3.64% | 1.10 | 1.13 | 1.03 | 266,723.00 |
| Mar 09 2024 | 1.10 | 0.040 | 3.77% | 1.06 | 1.23 | 1.05 | 371,539.00 |
| Mar 08 2024 | 1.06 | -0.030 | -2.75% | 1.09 | 1.10 | 1.01 | 576,132.00 |
| Mar 07 2024 | 1.09 | 0.010 | 0.93% | 1.08 | 1.16 | 1.05 | 45,639.00 |
| Mar 06 2024 | 1.08 | 0.170 | 18.49% | 0.91468 | 1.11 | 0.883 | 860,743.00 |
| Mar 05 2024 | 0.91149 | -0.06851 | -6.99% | 0.980 | 1.10 | 0.76907 | 1,226,290.00 |
| Mar 04 2024 | 0.980 | -0.080 | -7.55% | 1.06 | 1.06 | 0.940 | 1,466,076.00 |
| Mar 03 2024 | 1.06 | -0.060 | -5.36% | 1.14 | 1.16 | 0.930 | 131,226.00 |
| Mar 02 2024 | 1.12 | 0.030 | 2.75% | 1.08 | 1.13 | 1.02 | 166,796.00 |
| Mar 01 2024 | 1.09 | 0.100 | 10.10% | 1.11 | 1.12 | 1.02 | 2,342,554.00 |
| Feb 29 2024 | 0.990 | 0.120 | 13.79% | 0.870 | 1.04 | 0.85598 | 998,671.00 |
| Feb 28 2024 | 0.870 | -0.01417 | -1.60% | 0.88109 | 0.930 | 0.780 | 124,982.00 |
| Feb 27 2024 | 0.88417 | 0.00417 | 0.47% | 0.74467 | 0.89234 | 0.74467 | 1,095,132.00 |
| Feb 26 2024 | 0.880 | 0.020 | 2.33% | 0.880 | 0.910 | 0.810 | 127,608.00 |
| Feb 25 2024 | 0.860 | 0.090 | 11.69% | 0.770 | 0.890 | 0.74467 | 234,366.00 |
| Feb 24 2024 | 0.770 | 0.050 | 6.94% | 0.74467 | 0.810 | 0.700 | 89,432.00 |
| Feb 23 2024 | 0.720 | -0.025 | -3.36% | 0.74234 | 0.800 | 0.700 | 206,830.00 |
| Feb 22 2024 | 0.745 | 0.075 | 11.19% | 0.670 | 0.75895 | 0.660 | 560,431.00 |
| Feb 21 2024 | 0.670 | -0.030 | -4.29% | 0.70138 | 0.70374 | 0.650 | 30,381.00 |
| Feb 20 2024 | 0.700 | -0.020 | -2.78% | 0.720 | 0.730 | 0.670 | 48,033.00 |
| Feb 19 2024 | 0.720 | 0.010 | 1.41% | 0.710 | 0.740 | 0.710 | 151,949.00 |
| Feb 18 2024 | 0.710 | 0.02582 | 3.77% | 0.68418 | 0.710 | 0.67893 | 6,185.00 |
| Feb 17 2024 | 0.68418 | -0.02399 | -3.39% | 0.70817 | 0.71375 | 0.66101 | 157,935.00 |
| Feb 16 2024 | 0.70817 | 0.00382 | 0.54% | 0.70705 | 0.730 | 0.680 | 254,909.00 |
| Feb 15 2024 | 0.70435 | -0.00565 | -0.80% | 0.713 | 0.720 | 0.690 | 203,374.00 |
| Feb 14 2024 | 0.710 | 0.0154 | 2.22% | 0.6946 | 0.72322 | 0.680 | 126,219.00 |
| Feb 13 2024 | 0.6946 | 0.0046 | 0.67% | 0.690 | 0.7015 | 0.66263 | 202,524.00 |
| Feb 12 2024 | 0.690 | 0.040 | 6.15% | 0.650 | 0.690 | 0.640 | 16,120.00 |
| Feb 11 2024 | 0.650 | -0.01263 | -1.91% | 0.66263 | 0.670 | 0.640 | 24,081.00 |
| Feb 10 2024 | 0.66263 | -0.00737 | -1.10% | 0.670 | 0.680 | 0.640 | 97,359.00 |
