ENTREUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 24.88 | -0.240 | -0.95% | 25.11 | 25.38 | 24.86 | 0.00 |
May 21 2024 | 25.12 | -0.410 | -1.62% | 25.52 | 25.71 | 24.64 | 0.00 |
May 20 2024 | 25.54 | 1.79 | 7.53% | 22.64 | 25.57 | 9.19 | 0.00 |
May 19 2024 | 23.75 | -0.300 | -1.25% | 24.01 | 24.27 | 23.67 | 0.00 |
May 18 2024 | 24.05 | 0.020 | 0.09% | 24.04 | 24.19 | 23.94 | 0.00 |
May 17 2024 | 24.03 | 0.600 | 2.55% | 23.44 | 24.17 | 23.41 | 0.00 |
May 16 2024 | 23.43 | -0.300 | -1.27% | 23.76 | 23.86 | 23.01 | 0.00 |
May 15 2024 | 23.73 | 1.52 | 6.82% | 22.22 | 23.77 | 22.13 | 0.00 |
May 14 2024 | 22.21 | -0.510 | -2.25% | 22.73 | 22.81 | 22.04 | 0.00 |
May 13 2024 | 22.73 | 0.450 | 2.00% | 22.64 | 22.90 | 9.19 | 0.00 |
May 12 2024 | 22.28 | 0.250 | 1.13% | 22.05 | 22.38 | 21.99 | 0.00 |
May 11 2024 | 22.03 | -0.080 | -0.37% | 22.06 | 22.27 | 21.95 | 0.00 |
May 10 2024 | 22.11 | -0.690 | -3.02% | 22.82 | 22.96 | 21.84 | 0.00 |
May 09 2024 | 22.80 | 0.650 | 2.95% | 22.21 | 22.91 | 22.06 | 0.00 |
May 08 2024 | 22.15 | -0.500 | -2.21% | 22.64 | 22.86 | 22.10 | 0.00 |
May 07 2024 | 22.65 | -0.240 | -1.05% | 22.91 | 23.33 | 22.61 | 0.00 |
May 06 2024 | 22.89 | -0.310 | -1.34% | 26.01 | 26.29 | 22.76 | 0.00 |
May 05 2024 | 23.20 | 0.050 | 0.23% | 23.19 | 23.38 | 22.82 | 0.00 |
May 04 2024 | 23.15 | 0.330 | 1.43% | 22.81 | 23.33 | 22.71 | 0.00 |
May 03 2024 | 22.82 | 1.31 | 6.11% | 21.50 | 22.97 | 21.39 | 0.00 |
May 02 2024 | 21.51 | 0.250 | 1.16% | 21.26 | 21.67 | 20.76 | 0.00 |
May 01 2024 | 21.26 | -1.00 | -4.51% | 22.17 | 22.22 | 20.71 | 0.00 |
Apr 30 2024 | 22.27 | -0.960 | -4.13% | 23.22 | 23.53 | 21.66 | 0.00 |
Apr 29 2024 | 23.23 | 0.270 | 1.17% | 26.01 | 26.29 | 9.19 | 0.00 |
Apr 28 2024 | 22.96 | -0.190 | -0.82% | 23.18 | 23.45 | 22.91 | 0.00 |
Apr 27 2024 | 23.15 | -0.130 | -0.57% | 23.26 | 23.29 | 22.83 | 0.00 |
Apr 26 2024 | 23.28 | -0.180 | -0.75% | 23.46 | 23.60 | 23.13 | 0.00 |
Apr 25 2024 | 23.46 | 0.010 | 0.02% | 23.44 | 23.73 | 22.92 | 0.00 |
Apr 24 2024 | 23.45 | -0.750 | -3.08% | 24.26 | 24.45 | 23.19 | 0.00 |
Apr 23 2024 | 24.20 | -0.290 | -1.19% | 24.46 | 24.59 | 24.07 | 0.00 |
Apr 22 2024 | 24.49 | 0.660 | 2.76% | 26.01 | 26.29 | 9.19 | 0.00 |
Apr 21 2024 | 23.83 | 0.030 | 0.11% | 23.75 | 24.11 | 23.56 | 0.00 |
Apr 20 2024 | 23.80 | 0.330 | 1.42% | 23.33 | 23.98 | 23.15 | 0.00 |
Apr 19 2024 | 23.47 | 0.190 | 0.80% | 23.22 | 23.98 | 22.05 | 0.00 |
Apr 18 2024 | 23.28 | 0.840 | 3.73% | 22.47 | 23.44 | 22.23 | 0.00 |
Apr 17 2024 | 22.45 | -0.960 | -4.09% | 23.45 | 23.69 | 21.91 | 0.00 |
Apr 16 2024 | 23.40 | 0.120 | 0.50% | 23.31 | 23.60 | 22.67 | 0.00 |
Apr 15 2024 | 23.29 | -0.790 | -3.29% | 26.01 | 26.29 | 23.01 | 0.00 |
Apr 14 2024 | 24.08 | 0.030 | 0.11% | 23.72 | 24.58 | 23.00 | 0.00 |
Apr 13 2024 | 24.05 | -0.630 | -2.56% | 24.71 | 25.09 | 22.86 | 0.00 |
Apr 12 2024 | 24.68 | -0.790 | -3.11% | 25.50 | 25.95 | 24.16 | 0.00 |
Apr 11 2024 | 25.48 | -0.140 | -0.53% | 25.56 | 25.86 | 25.32 | 0.00 |
Apr 10 2024 | 25.61 | 0.730 | 2.95% | 24.86 | 25.80 | 24.40 | 0.00 |
Apr 09 2024 | 24.88 | -0.820 | -3.21% | 25.71 | 25.74 | 24.57 | 0.00 |
Apr 08 2024 | 25.70 | 0.700 | 2.78% | 26.01 | 26.29 | 25.08 | 0.00 |
Apr 07 2024 | 25.01 | 0.160 | 0.64% | 24.81 | 25.30 | 24.81 | 0.00 |
Apr 06 2024 | 24.85 | 0.360 | 1.48% | 24.40 | 25.06 | 24.30 | 0.00 |
Apr 05 2024 | 24.49 | -0.160 | -0.65% | 24.67 | 24.74 | 23.85 | 0.00 |
Apr 04 2024 | 24.65 | 0.810 | 3.41% | 23.75 | 24.87 | 23.46 | 0.00 |
Apr 03 2024 | 23.83 | 0.090 | 0.39% | 23.77 | 24.16 | 23.43 | 0.00 |
Apr 02 2024 | 23.74 | -1.62 | -6.38% | 25.31 | 25.31 | 23.44 | 0.00 |
Apr 01 2024 | 25.36 | -0.410 | -1.59% | 26.01 | 26.29 | 24.81 | 0.00 |
Mar 31 2024 | 25.77 | 0.570 | 2.25% | 25.20 | 25.80 | 25.20 | 0.00 |
Mar 30 2024 | 25.20 | -0.070 | -0.30% | 25.33 | 25.42 | 25.19 | 0.00 |
Mar 29 2024 | 25.28 | -0.270 | -1.07% | 25.59 | 25.65 | 25.01 | 0.00 |
Mar 28 2024 | 25.55 | 0.630 | 2.52% | 25.05 | 25.81 | 24.87 | 0.00 |
Mar 27 2024 | 24.93 | -0.270 | -1.07% | 25.16 | 25.77 | 24.67 | 0.00 |
Mar 26 2024 | 25.20 | 0.110 | 0.43% | 25.09 | 25.64 | 25.01 | 0.00 |
Mar 25 2024 | 25.09 | 0.810 | 3.34% | 26.01 | 26.29 | 24.07 | 0.00 |
Mar 24 2024 | 24.28 | 1.05 | 4.53% | 23.17 | 24.34 | 23.08 | 0.00 |
Mar 23 2024 | 23.22 | 0.280 | 1.24% | 23.01 | 23.82 | 22.78 | 0.00 |
Mar 22 2024 | 22.94 | -0.580 | -2.45% | 23.62 | 23.98 | 22.55 | 0.00 |
Mar 21 2024 | 23.52 | -0.710 | -2.93% | 24.19 | 24.36 | 23.31 | 0.00 |
Mar 20 2024 | 24.23 | 1.92 | 8.60% | 22.27 | 24.33 | 21.82 | 0.00 |
Mar 19 2024 | 22.31 | -1.99 | -8.19% | 24.31 | 24.45 | 22.09 | 0.00 |
Mar 18 2024 | 24.30 | -0.200 | -0.82% | 26.01 | 26.29 | 9.19 | 0.00 |
Mar 17 2024 | 24.50 | 1.03 | 4.39% | 23.38 | 24.70 | 23.11 | 0.00 |
Mar 16 2024 | 23.47 | -1.51 | -6.03% | 24.95 | 25.10 | 23.30 | 0.00 |
Mar 15 2024 | 24.98 | -0.710 | -2.77% | 26.01 | 26.29 | 23.56 | 0.00 |
Mar 14 2024 | 25.69 | -0.340 | -1.32% | 26.01 | 26.29 | 24.66 | 0.00 |
Mar 13 2024 | 26.03 | 0.510 | 2.02% | 25.57 | 26.29 | 25.47 | 0.00 |
Mar 12 2024 | 25.52 | -0.030 | -0.10% | 25.53 | 25.94 | 24.82 | 0.00 |
Mar 11 2024 | 25.54 | 0.930 | 3.76% | 22.27 | 25.89 | 21.96 | 0.00 |
Mar 10 2024 | 24.62 | 0.210 | 0.86% | 24.41 | 24.94 | 24.38 | 0.00 |
Mar 09 2024 | 24.41 | 0.080 | 0.32% | 24.38 | 24.48 | 24.25 | 0.00 |
Mar 08 2024 | 24.33 | 0.460 | 1.92% | 23.86 | 24.83 | 23.66 | 0.00 |
Mar 07 2024 | 23.87 | 0.200 | 0.85% | 23.65 | 24.31 | 23.53 | 0.00 |
Mar 06 2024 | 23.67 | 0.500 | 2.17% | 22.91 | 24.33 | 22.62 | 0.00 |
Mar 05 2024 | 23.17 | -1.17 | -4.79% | 24.47 | 24.70 | 19.40 | 0.00 |
Mar 04 2024 | 24.33 | 1.67 | 7.38% | 22.27 | 24.52 | 21.96 | 0.00 |
Mar 03 2024 | 22.66 | 0.340 | 1.51% | 22.27 | 22.74 | 22.09 | 0.00 |
Mar 02 2024 | 22.32 | -0.170 | -0.74% | 22.43 | 22.46 | 22.17 | 0.00 |
Mar 01 2024 | 22.49 | 0.360 | 1.62% | 22.04 | 22.68 | 21.89 | 0.00 |
Feb 29 2024 | 22.13 | -0.320 | -1.44% | 22.27 | 22.89 | 21.81 | 0.00 |
Feb 28 2024 | 22.45 | 1.97 | 9.60% | 20.50 | 22.93 | 20.42 | 0.00 |
Feb 27 2024 | 20.49 | 0.980 | 5.02% | 19.54 | 20.69 | 19.50 | 0.00 |
Feb 26 2024 | 19.51 | 0.850 | 4.56% | 15.56 | 19.65 | 9.19 | 0.00 |
Feb 25 2024 | 18.66 | 0.080 | 0.45% | 18.58 | 18.71 | 18.49 | 0.00 |
Feb 24 2024 | 18.57 | 0.240 | 1.33% | 18.29 | 18.63 | 18.25 | 0.00 |
Feb 23 2024 | 18.33 | -0.140 | -0.78% | 18.49 | 18.57 | 18.22 | 0.00 |