ETSEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 06 2024 | 0.03509 | -0.000193 | -0.55% | 0.035295 | 0.0355 | 0.034809 | 0.00 |
Jun 05 2024 | 0.035283 | 0.000273 | 0.78% | 0.031345 | 0.03564 | 0.012723 | 0.00 |
Jun 04 2024 | 0.035009 | 0.000942 | 2.76% | 0.034068 | 0.035185 | 0.033993 | 0.00 |
Jun 03 2024 | 0.034067 | 0.000324 | 0.96% | 0.033702 | 0.034883 | 0.033634 | 0.00 |
Jun 02 2024 | 0.033743 | 0.000039 | 0.12% | 0.033719 | 0.034032 | 0.033529 | 0.00 |
Jun 01 2024 | 0.033704 | 0.000106 | 0.32% | 0.033657 | 0.033778 | 0.033564 | 0.00 |
May 31 2024 | 0.033598 | -0.00047 | -1.38% | 0.034064 | 0.034265 | 0.033213 | 0.00 |
May 30 2024 | 0.034069 | 0.000288 | 0.85% | 0.033807 | 0.034606 | 0.033523 | 0.00 |
May 29 2024 | 0.033781 | -0.00024 | -0.71% | 0.033991 | 0.034279 | 0.03352 | 0.00 |
May 28 2024 | 0.034021 | -0.000466 | -1.35% | 0.034476 | 0.034505 | 0.033497 | 0.00 |
May 27 2024 | 0.034487 | 0.000372 | 1.09% | 0.031345 | 0.035072 | 0.012723 | 0.00 |
May 26 2024 | 0.034115 | -0.000364 | -1.06% | 0.034501 | 0.034601 | 0.033992 | 0.00 |
May 25 2024 | 0.034478 | 0.000319 | 0.93% | 0.034139 | 0.034664 | 0.034139 | 0.00 |
May 24 2024 | 0.03416 | 0.000308 | 0.91% | 0.033826 | 0.034451 | 0.033273 | 0.00 |
May 23 2024 | 0.033851 | -0.000596 | -1.73% | 0.034543 | 0.03484 | 0.033254 | 0.00 |
May 22 2024 | 0.034448 | -0.000332 | -0.95% | 0.034757 | 0.035134 | 0.03441 | 0.00 |
May 21 2024 | 0.03478 | -0.000574 | -1.62% | 0.035337 | 0.035597 | 0.034106 | 0.00 |
May 20 2024 | 0.035354 | 0.002477 | 7.53% | 0.031345 | 0.035397 | 0.012723 | 0.00 |
May 19 2024 | 0.032877 | -0.000417 | -1.25% | 0.033245 | 0.0336 | 0.032763 | 0.00 |
May 18 2024 | 0.033294 | 0.000031 | 0.09% | 0.033278 | 0.033487 | 0.03314 | 0.00 |
May 17 2024 | 0.033264 | 0.000828 | 2.55% | 0.032448 | 0.033467 | 0.032403 | 0.00 |
May 16 2024 | 0.032436 | -0.000417 | -1.27% | 0.032889 | 0.033039 | 0.031862 | 0.00 |
May 15 2024 | 0.032853 | 0.002098 | 6.82% | 0.030767 | 0.032909 | 0.030642 | 0.00 |
May 14 2024 | 0.030755 | -0.000709 | -2.25% | 0.031463 | 0.031573 | 0.03051 | 0.00 |
May 13 2024 | 0.031464 | 0.000617 | 2.00% | 0.031345 | 0.031699 | 0.012723 | 0.00 |
May 12 2024 | 0.030847 | 0.000346 | 1.13% | 0.030526 | 0.030985 | 0.030448 | 0.00 |
May 11 2024 | 0.030501 | -0.000114 | -0.37% | 0.030539 | 0.030826 | 0.030389 | 0.00 |
May 10 2024 | 0.030615 | -0.000955 | -3.03% | 0.031591 | 0.031789 | 0.030232 | 0.00 |
May 09 2024 | 0.031569 | 0.000905 | 2.95% | 0.030751 | 0.031717 | 0.030542 | 0.00 |
May 08 2024 | 0.030665 | -0.000694 | -2.21% | 0.031345 | 0.031651 | 0.030598 | 0.00 |
May 07 2024 | 0.031359 | -0.000333 | -1.05% | 0.031717 | 0.032293 | 0.031298 | 0.00 |
May 06 2024 | 0.031693 | -0.000432 | -1.34% | 0.030835 | 0.032735 | 0.030409 | 0.00 |
May 05 2024 | 0.032124 | 0.000075 | 0.23% | 0.032112 | 0.032368 | 0.031595 | 0.00 |
May 04 2024 | 0.032049 | 0.000453 | 1.43% | 0.031583 | 0.032304 | 0.031447 | 0.00 |
May 03 2024 | 0.031596 | 0.001819 | 6.11% | 0.02977 | 0.031802 | 0.029614 | 0.00 |
May 02 2024 | 0.029777 | 0.00034 | 1.16% | 0.029431 | 0.030001 | 0.028734 | 0.00 |
May 01 2024 | 0.029437 | -0.00139 | -4.51% | 0.030697 | 0.030756 | 0.028675 | 0.00 |
Apr 30 2024 | 0.030828 | -0.001328 | -4.13% | 0.032143 | 0.032577 | 0.029983 | 0.00 |
Apr 29 2024 | 0.032156 | 0.000371 | 1.17% | 0.030835 | 0.032315 | 0.030409 | 0.00 |
Apr 28 2024 | 0.031785 | -0.000262 | -0.82% | 0.032086 | 0.03247 | 0.031711 | 0.00 |
Apr 27 2024 | 0.032047 | -0.000183 | -0.57% | 0.032205 | 0.03224 | 0.031605 | 0.00 |
Apr 26 2024 | 0.03223 | -0.000245 | -0.75% | 0.032485 | 0.032666 | 0.032019 | 0.00 |
Apr 25 2024 | 0.032475 | 0.00000700 | 0.02% | 0.032453 | 0.032852 | 0.03173 | 0.00 |
Apr 24 2024 | 0.032468 | -0.001032 | -3.08% | 0.033589 | 0.033844 | 0.032106 | 0.00 |
Apr 23 2024 | 0.033499 | -0.000402 | -1.19% | 0.033859 | 0.034038 | 0.033323 | 0.00 |
Apr 22 2024 | 0.033901 | 0.00091 | 2.76% | 0.030835 | 0.034075 | 0.012723 | 0.00 |
Apr 21 2024 | 0.032991 | 0.000037 | 0.11% | 0.032874 | 0.033374 | 0.032619 | 0.00 |
Apr 20 2024 | 0.032954 | 0.000462 | 1.42% | 0.032303 | 0.0332 | 0.032043 | 0.00 |
Apr 19 2024 | 0.032493 | 0.000257 | 0.80% | 0.032144 | 0.033195 | 0.030527 | 0.00 |
Apr 18 2024 | 0.032236 | 0.001158 | 3.73% | 0.03111 | 0.032445 | 0.030777 | 0.00 |
Apr 17 2024 | 0.031078 | -0.001324 | -4.09% | 0.032464 | 0.032792 | 0.030329 | 0.00 |
Apr 16 2024 | 0.032402 | 0.000163 | 0.50% | 0.032269 | 0.032676 | 0.031386 | 0.00 |
Apr 15 2024 | 0.03224 | -0.001096 | -3.29% | 0.030835 | 0.033916 | 0.030409 | 0.00 |
Apr 14 2024 | 0.033336 | 0.000038 | 0.11% | 0.032838 | 0.034024 | 0.031841 | 0.00 |
Apr 13 2024 | 0.033298 | -0.000876 | -2.56% | 0.034213 | 0.034734 | 0.031652 | 0.00 |
Apr 12 2024 | 0.034174 | -0.001097 | -3.11% | 0.035304 | 0.035928 | 0.03345 | 0.00 |
Apr 11 2024 | 0.035271 | -0.000187 | -0.53% | 0.035391 | 0.035799 | 0.035051 | 0.00 |
Apr 10 2024 | 0.035458 | 0.001016 | 2.95% | 0.034412 | 0.035724 | 0.033774 | 0.00 |
Apr 09 2024 | 0.034442 | -0.001141 | -3.21% | 0.035593 | 0.035636 | 0.03401 | 0.00 |
Apr 08 2024 | 0.035583 | 0.000964 | 2.78% | 0.030835 | 0.036208 | 0.030409 | 0.00 |
Apr 07 2024 | 0.034619 | 0.00022 | 0.64% | 0.034341 | 0.035023 | 0.034341 | 0.00 |
Apr 06 2024 | 0.0344 | 0.000501 | 1.48% | 0.033778 | 0.034698 | 0.033641 | 0.00 |
Apr 05 2024 | 0.033899 | -0.000223 | -0.65% | 0.034157 | 0.034249 | 0.033023 | 0.00 |
Apr 04 2024 | 0.034121 | 0.001124 | 3.41% | 0.032875 | 0.034436 | 0.032475 | 0.00 |
Apr 03 2024 | 0.032997 | 0.000127 | 0.39% | 0.032904 | 0.033441 | 0.032437 | 0.00 |
Apr 02 2024 | 0.03287 | -0.002238 | -6.37% | 0.035043 | 0.035043 | 0.032452 | 0.00 |
Apr 01 2024 | 0.035108 | -0.000568 | -1.59% | 0.030835 | 0.035143 | 0.030409 | 0.00 |
Mar 31 2024 | 0.035677 | 0.000784 | 2.25% | 0.034892 | 0.035713 | 0.034892 | 0.00 |
Mar 30 2024 | 0.034892 | -0.000104 | -0.30% | 0.035072 | 0.035189 | 0.034881 | 0.00 |
Mar 29 2024 | 0.034996 | -0.00038 | -1.07% | 0.035423 | 0.035506 | 0.034627 | 0.00 |
Mar 28 2024 | 0.035376 | 0.000869 | 2.52% | 0.034674 | 0.035732 | 0.034434 | 0.00 |
Mar 27 2024 | 0.034507 | -0.000374 | -1.07% | 0.034839 | 0.035677 | 0.034154 | 0.00 |
Mar 26 2024 | 0.034881 | 0.000149 | 0.43% | 0.034736 | 0.035495 | 0.034627 | 0.00 |
Mar 25 2024 | 0.034732 | 0.001121 | 3.34% | 0.030835 | 0.035353 | 0.030409 | 0.00 |
Mar 24 2024 | 0.03361 | 0.001458 | 4.53% | 0.032076 | 0.033703 | 0.031951 | 0.00 |
Mar 23 2024 | 0.032153 | 0.000392 | 1.24% | 0.031862 | 0.032981 | 0.031533 | 0.00 |
Mar 22 2024 | 0.03176 | -0.000799 | -2.45% | 0.032694 | 0.033194 | 0.031223 | 0.00 |
Mar 21 2024 | 0.032559 | -0.000982 | -2.93% | 0.033491 | 0.033723 | 0.032266 | 0.00 |
Mar 20 2024 | 0.033541 | 0.002657 | 8.60% | 0.03083 | 0.033687 | 0.030204 | 0.00 |
Mar 19 2024 | 0.030885 | -0.002756 | -8.19% | 0.033656 | 0.03385 | 0.030579 | 0.00 |
Mar 18 2024 | 0.033641 | -0.000279 | -0.82% | 0.030835 | 0.034018 | 0.030409 | 0.00 |
Mar 17 2024 | 0.03392 | 0.001427 | 4.39% | 0.032367 | 0.034202 | 0.031993 | 0.00 |
Mar 16 2024 | 0.032493 | -0.002085 | -6.03% | 0.034547 | 0.034748 | 0.032252 | 0.00 |
Mar 15 2024 | 0.034578 | -0.000987 | -2.78% | 0.030835 | 0.035013 | 0.030409 | 0.00 |
Mar 14 2024 | 0.035564 | -0.000477 | -1.32% | 0.036009 | 0.036398 | 0.034135 | 0.00 |
Mar 13 2024 | 0.036042 | 0.000713 | 2.02% | 0.035396 | 0.036391 | 0.035266 | 0.00 |
Mar 12 2024 | 0.035329 | -0.000036 | -0.10% | 0.035346 | 0.035909 | 0.03436 | 0.00 |
Mar 11 2024 | 0.035365 | 0.001283 | 3.76% | 0.030835 | 0.035844 | 0.030409 | 0.00 |
Mar 10 2024 | 0.034082 | 0.000292 | 0.86% | 0.033791 | 0.03453 | 0.03375 | 0.00 |
Mar 09 2024 | 0.033791 | 0.000107 | 0.32% | 0.033748 | 0.033892 | 0.033569 | 0.00 |