CVXEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 26 2024 | 2.62 | -0.060 | -2.24% | 2.70 | 2.71 | 2.61 | 7,835.00 |
May 25 2024 | 2.68 | 0.190 | 7.63% | 2.49 | 2.76 | 2.49 | 31,921.00 |
May 24 2024 | 2.49 | 0.030 | 1.22% | 2.46 | 2.58 | 2.10 | 17,590.00 |
May 23 2024 | 2.46 | -0.060 | -2.38% | 2.50 | 2.67 | 2.10 | 22,244.00 |
May 22 2024 | 2.52 | 0.020 | 0.80% | 2.50 | 2.52 | 2.50 | 1,200.00 |
May 21 2024 | 2.50 | 0.160 | 6.84% | 2.34 | 2.52 | 2.10 | 53,826.00 |
May 20 2024 | 2.34 | 0.190 | 8.84% | 2.13 | 2.38 | 2.12 | 21,013.00 |
May 19 2024 | 2.15 | -0.050 | -2.27% | 2.15 | 2.22 | 2.12 | 7,808.00 |
May 18 2024 | 2.20 | -0.010 | -0.45% | 2.15 | 2.22 | 2.15 | 596.00 |
May 17 2024 | 2.21 | 0.060 | 2.79% | 2.15 | 2.24 | 2.14 | 6,717.00 |
May 16 2024 | 2.15 | -0.090 | -4.02% | 2.24 | 2.24 | 2.12 | 26,707.00 |
May 15 2024 | 2.24 | 0.040 | 1.82% | 2.20 | 2.25 | 2.14 | 8,455.00 |
May 14 2024 | 2.20 | -0.100 | -4.35% | 2.23 | 2.27 | 2.10 | 44,575.00 |
May 13 2024 | 2.30 | 0.020 | 0.88% | 0.00000000 | 0.00000000 | 0.00000000 | 857.00 |
May 12 2024 | 2.28 | -0.030 | -1.30% | 2.37 | 2.37 | 2.28 | 29.00 |
May 11 2024 | 2.31 | 0.010 | 0.43% | 2.37 | 2.37 | 2.27 | 2,882.00 |
May 10 2024 | 2.30 | -0.070 | -2.95% | 2.37 | 2.39 | 2.30 | 1,047.00 |
May 09 2024 | 2.37 | -0.050 | -2.07% | 2.22 | 2.42 | 2.22 | 17,060.00 |
May 08 2024 | 2.42 | 0.210 | 9.50% | 2.22 | 2.59 | 2.22 | 274,242.00 |
May 07 2024 | 2.21 | -0.010 | -0.45% | 2.22 | 2.23 | 2.17 | 24,714.00 |
May 06 2024 | 2.22 | -0.210 | -8.64% | 2.43 | 2.45 | 2.22 | 38,126.00 |
May 05 2024 | 2.43 | 0.010 | 0.41% | 2.44 | 2.47 | 2.36 | 2,558.00 |
May 04 2024 | 2.42 | -0.020 | -0.82% | 2.44 | 2.44 | 2.42 | 13.00 |
May 03 2024 | 2.44 | 0.200 | 8.93% | 2.24 | 2.45 | 2.24 | 4,016.00 |
May 02 2024 | 2.24 | 0.010 | 0.45% | 2.24 | 2.24 | 2.21 | 1,060.00 |
May 01 2024 | 2.23 | -0.010 | -0.45% | 2.24 | 2.24 | 2.22 | 539.00 |
Apr 30 2024 | 2.24 | -0.170 | -7.05% | 2.47 | 2.47 | 2.16 | 20,007.00 |
Apr 29 2024 | 2.41 | -0.060 | -2.43% | 2.52 | 2.80 | 2.21 | 1,758.00 |
Apr 28 2024 | 2.47 | 0.050 | 2.07% | 2.40 | 2.55 | 2.40 | 1,385.00 |
Apr 27 2024 | 2.42 | 0.020 | 0.83% | 2.40 | 2.42 | 2.31 | 2,069.00 |
Apr 26 2024 | 2.40 | -0.020 | -0.83% | 2.52 | 2.52 | 2.37 | 5,313.00 |
Apr 25 2024 | 2.42 | -0.100 | -3.97% | 2.52 | 2.52 | 2.41 | 343.00 |
Apr 24 2024 | 2.52 | 0.00 | 0.00% | 2.73 | 2.73 | 2.52 | 9,082.00 |
Apr 23 2024 | 2.52 | -0.210 | -7.69% | 2.52 | 2.52 | 2.52 | 0.00 |
Apr 22 2024 | 2.73 | 0.210 | 8.33% | 2.52 | 2.73 | 2.52 | 59.00 |
Apr 21 2024 | 2.52 | 0.120 | 5.00% | 2.60 | 2.61 | 2.50 | 8,250.00 |
Apr 20 2024 | 2.40 | 0.030 | 1.27% | 2.37 | 2.40 | 2.34 | 17.00 |
Apr 19 2024 | 2.37 | -0.040 | -1.66% | 2.40 | 2.42 | 2.11 | 17,747.00 |
Apr 18 2024 | 2.41 | 0.010 | 0.42% | 2.40 | 2.41 | 2.33 | 5,117.00 |
Apr 17 2024 | 2.40 | -0.090 | -3.61% | 2.45 | 2.51 | 2.35 | 3,878.00 |
Apr 16 2024 | 2.49 | 0.050 | 2.05% | 2.45 | 2.52 | 2.36 | 6,103.00 |
Apr 15 2024 | 2.44 | -0.110 | -4.31% | 2.52 | 2.65 | 2.37 | 8,307.00 |
Apr 14 2024 | 2.55 | 0.170 | 7.14% | 2.36 | 2.73 | 2.24 | 12,821.00 |
Apr 13 2024 | 2.38 | -0.270 | -10.19% | 2.65 | 2.70 | 1.98 | 16,777.00 |
Apr 12 2024 | 2.65 | -0.650 | -19.70% | 3.41 | 3.49 | 2.41 | 35,166.00 |
Apr 11 2024 | 3.30 | -0.110 | -3.23% | 3.39 | 3.44 | 3.29 | 6,447.00 |
Apr 10 2024 | 3.41 | 0.030 | 0.89% | 3.38 | 3.41 | 3.23 | 2,247.00 |
Apr 09 2024 | 3.38 | -0.230 | -6.37% | 3.60 | 3.60 | 3.38 | 5,465.00 |
Apr 08 2024 | 3.61 | 0.210 | 6.18% | 3.39 | 3.64 | 3.34 | 15,820.00 |
Apr 07 2024 | 3.40 | 0.100 | 3.03% | 3.29 | 3.40 | 3.29 | 4,063.00 |
Apr 06 2024 | 3.30 | 0.010 | 0.30% | 3.28 | 3.30 | 3.26 | 9.00 |
Apr 05 2024 | 3.29 | -0.160 | -4.64% | 3.46 | 3.79 | 3.22 | 23,229.00 |
Apr 04 2024 | 3.45 | -0.010 | -0.29% | 3.46 | 3.79 | 3.35 | 2,687.00 |
Apr 03 2024 | 3.46 | 0.030 | 0.87% | 3.43 | 3.56 | 3.32 | 6,752.00 |
Apr 02 2024 | 3.43 | -0.270 | -7.30% | 3.70 | 3.70 | 3.36 | 13,073.00 |
Apr 01 2024 | 3.70 | -0.100 | -2.63% | 3.90 | 3.90 | 3.56 | 8,235.00 |
Mar 31 2024 | 3.80 | 0.010 | 0.26% | 3.79 | 3.80 | 3.79 | 7.00 |
Mar 30 2024 | 3.79 | -0.140 | -3.56% | 3.92 | 3.92 | 3.79 | 3,600.00 |
Mar 29 2024 | 3.93 | 0.010 | 0.26% | 3.92 | 3.94 | 3.79 | 350.00 |
Mar 28 2024 | 3.92 | 0.150 | 3.98% | 3.77 | 3.92 | 3.67 | 7,433.00 |
Mar 27 2024 | 3.77 | -0.130 | -3.33% | 3.88 | 3.96 | 3.74 | 10,274.00 |
Mar 26 2024 | 3.90 | 0.030 | 0.78% | 3.88 | 3.90 | 3.88 | 94.00 |
Mar 25 2024 | 3.87 | 0.270 | 7.50% | 3.73 | 3.93 | 3.70 | 12,097.00 |
Mar 24 2024 | 3.60 | 0.020 | 0.56% | 3.57 | 3.61 | 3.57 | 36.00 |
Mar 23 2024 | 3.58 | 0.00 | 0.00% | 3.61 | 3.65 | 3.54 | 1,361.00 |
Mar 22 2024 | 3.58 | -0.010 | -0.28% | 3.60 | 3.63 | 3.56 | 55.00 |
Mar 21 2024 | 3.59 | -0.040 | -1.10% | 3.60 | 3.65 | 3.50 | 29,403.00 |
Mar 20 2024 | 3.63 | 0.090 | 2.54% | 4.02 | 4.02 | 3.23 | 16,992.00 |
Mar 19 2024 | 3.54 | -0.150 | -4.07% | 4.02 | 4.02 | 3.52 | 3,242.00 |
Mar 18 2024 | 3.69 | -0.330 | -8.21% | 3.98 | 3.98 | 3.90 | 48.00 |
Mar 17 2024 | 4.02 | 0.200 | 5.24% | 3.82 | 4.10 | 3.49 | 15,906.00 |
Mar 16 2024 | 3.82 | -0.370 | -8.83% | 4.20 | 4.25 | 3.75 | 20,906.00 |
Mar 15 2024 | 4.19 | -0.230 | -5.20% | 4.49 | 4.49 | 3.89 | 32,143.00 |
Mar 14 2024 | 4.42 | -0.110 | -2.43% | 4.63 | 4.70 | 4.30 | 11,878.00 |
Mar 13 2024 | 4.53 | -0.070 | -1.52% | 4.37 | 4.60 | 4.37 | 58.00 |
Mar 12 2024 | 4.60 | 0.050 | 1.10% | 4.37 | 4.60 | 4.37 | 95.00 |
Mar 11 2024 | 4.55 | 0.190 | 4.36% | 4.40 | 4.59 | 4.23 | 89,169.00 |
Mar 10 2024 | 4.36 | -0.170 | -3.75% | 4.53 | 4.54 | 4.26 | 19,502.00 |
Mar 09 2024 | 4.53 | -0.020 | -0.44% | 4.55 | 4.72 | 4.50 | 15,721.00 |
Mar 08 2024 | 4.55 | 0.050 | 1.11% | 5.00 | 5.00 | 4.44 | 63,474.00 |
Mar 07 2024 | 4.50 | -0.500 | -10.00% | 5.00 | 5.00 | 4.50 | 28.00 |
Mar 06 2024 | 5.00 | 0.430 | 9.41% | 4.57 | 5.06 | 4.47 | 23,128.00 |
Mar 05 2024 | 4.57 | 0.100 | 2.24% | 4.78 | 5.02 | 4.20 | 120,706.00 |
Mar 04 2024 | 4.47 | -0.180 | -3.87% | 4.45 | 4.57 | 4.43 | 1,069.00 |
Mar 03 2024 | 4.65 | -0.060 | -1.27% | 4.71 | 4.71 | 4.64 | 92.00 |
Mar 02 2024 | 4.71 | 0.00 | 0.00% | 4.71 | 4.71 | 4.66 | 119.00 |
Mar 01 2024 | 4.71 | 0.030 | 0.64% | 4.65 | 4.72 | 4.57 | 13,948.00 |
Feb 29 2024 | 4.68 | 0.680 | 17.00% | 4.62 | 4.77 | 4.54 | 23,114.00 |
Feb 28 2024 | 4.00 | -0.680 | -14.53% | 4.65 | 4.74 | 4.00 | 1,460.00 |
Feb 27 2024 | 4.68 | 0.620 | 15.27% | 4.38 | 5.27 | 4.38 | 76,701.00 |