Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
FETEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 2.34 | 0.120 | 5.41% | 2.24 | 2.46 | 2.18 | 4,524,946.00 |
| May 20 2024 | 2.22 | 0.200 | 9.90% | 2.02 | 2.24 | 1.99 | 3,250,986.00 |
| May 19 2024 | 2.02 | -0.080 | -3.81% | 2.09 | 2.14 | 2.00 | 1,161,344.00 |
| May 18 2024 | 2.10 | -0.070 | -3.23% | 2.16 | 2.23 | 2.05 | 72,760.00 |
| May 17 2024 | 2.17 | 0.070 | 3.33% | 2.10 | 2.21 | 2.05 | 4,140,621.00 |
| May 16 2024 | 2.10 | 0.020 | 0.96% | 2.07 | 2.15 | 1.98 | 2,901,518.00 |
| May 15 2024 | 2.08 | 0.230 | 12.43% | 1.86 | 2.15 | 1.82 | 2,693,078.00 |
| May 14 2024 | 1.85 | -0.110 | -5.61% | 1.96 | 1.99 | 1.83 | 1,920,986.00 |
| May 13 2024 | 1.96 | -0.050 | -2.49% | 2.03 | 2.06 | 1.88 | 2,517,203.00 |
| May 12 2024 | 2.01 | -0.080 | -3.83% | 2.10 | 2.10 | 2.01 | 120,381.00 |
| May 11 2024 | 2.09 | 0.040 | 1.95% | 2.10 | 2.10 | 2.03 | 64,406.00 |
| May 10 2024 | 2.05 | -0.050 | -2.38% | 2.09 | 2.19 | 1.99 | 63,113.00 |
| May 09 2024 | 2.10 | 0.080 | 3.96% | 2.00 | 2.14 | 1.98 | 1,605,120.00 |
| May 08 2024 | 2.02 | -0.190 | -8.60% | 2.18 | 2.31 | 1.98 | 2,196,199.00 |
| May 07 2024 | 2.21 | 0.00 | 0.00% | 2.21 | 2.33 | 2.19 | 710,517.00 |
| May 06 2024 | 2.21 | 0.020 | 0.91% | 2.20 | 2.35 | 2.14 | 4,430,816.00 |
| May 05 2024 | 2.19 | 0.180 | 8.96% | 2.02 | 2.25 | 1.96 | 3,888,855.00 |
| May 04 2024 | 2.01 | -0.010 | -0.50% | 2.02 | 2.09 | 1.97 | 147,637.00 |
| May 03 2024 | 2.02 | 0.130 | 6.88% | 1.87 | 2.13 | 1.82 | 3,208,528.00 |
| May 02 2024 | 1.89 | 0.010 | 0.53% | 1.88 | 1.91 | 1.80 | 608,097.00 |
| May 01 2024 | 1.88 | -0.030 | -1.57% | 1.90 | 1.92 | 1.70 | 99,303.00 |
| Apr 30 2024 | 1.91 | -0.110 | -5.45% | 2.01 | 2.05 | 1.79 | 4,142,910.00 |
| Apr 29 2024 | 2.02 | 0.00 | 0.00% | 2.30 | 2.50 | 1.95 | 1,367,011.00 |
| Apr 28 2024 | 2.02 | -0.020 | -0.98% | 2.04 | 2.14 | 2.00 | 2,773,595.00 |
| Apr 27 2024 | 2.04 | 0.020 | 0.99% | 2.02 | 2.10 | 1.93 | 1,277,494.00 |
| Apr 26 2024 | 2.02 | -0.160 | -7.34% | 2.15 | 2.24 | 2.00 | 1,419,144.00 |
| Apr 25 2024 | 2.18 | 0.100 | 4.81% | 2.13 | 2.26 | 2.06 | 526,529.00 |
| Apr 24 2024 | 2.08 | -0.180 | -7.96% | 2.30 | 2.50 | 2.08 | 3,363,952.00 |
| Apr 23 2024 | 2.26 | -0.070 | -3.00% | 2.32 | 2.41 | 2.20 | 246,074.00 |
| Apr 22 2024 | 2.33 | 0.060 | 2.64% | 2.27 | 2.41 | 2.20 | 100,927.00 |
| Apr 21 2024 | 2.27 | -0.060 | -2.58% | 2.32 | 2.41 | 2.21 | 3,286,861.00 |
| Apr 20 2024 | 2.33 | 0.340 | 17.09% | 1.98 | 2.40 | 1.95 | 286,130.00 |
| Apr 19 2024 | 1.99 | 0.070 | 3.65% | 1.92 | 2.08 | 1.75 | 4,364,300.00 |
| Apr 18 2024 | 1.92 | 0.060 | 3.23% | 1.87 | 2.00 | 1.77 | 66,615.00 |
| Apr 17 2024 | 1.86 | -0.120 | -6.06% | 1.97 | 2.04 | 1.76 | 5,059,787.00 |
| Apr 16 2024 | 1.98 | 0.040 | 2.06% | 1.93 | 2.05 | 1.82 | 4,295,401.00 |
| Apr 15 2024 | 1.94 | -0.150 | -7.18% | 2.07 | 2.30 | 1.88 | 5,969,776.00 |
| Apr 14 2024 | 2.09 | 0.210 | 11.17% | 1.89 | 2.20 | 1.77 | 6,225,495.00 |
| Apr 13 2024 | 1.88 | -0.150 | -7.39% | 2.03 | 2.20 | 1.50 | 7,649,005.00 |
| Apr 12 2024 | 2.03 | -0.350 | -14.71% | 2.48 | 2.48 | 1.78 | 7,058,504.00 |
| Apr 11 2024 | 2.38 | -0.100 | -4.03% | 2.47 | 2.60 | 2.33 | 2,594,788.00 |
| Apr 10 2024 | 2.48 | 0.090 | 3.77% | 2.37 | 2.52 | 2.24 | 2,572,382.00 |
| Apr 09 2024 | 2.39 | -0.200 | -7.72% | 2.59 | 2.62 | 2.35 | 2,496,671.00 |
| Apr 08 2024 | 2.59 | 0.090 | 3.60% | 2.45 | 2.64 | 2.43 | 2,550,858.00 |
| Apr 07 2024 | 2.50 | 0.040 | 1.63% | 2.43 | 2.63 | 2.41 | 1,838,138.00 |
| Apr 06 2024 | 2.46 | 0.040 | 1.65% | 2.40 | 2.52 | 2.39 | 143,209.00 |
| Apr 05 2024 | 2.42 | -0.090 | -3.59% | 2.38 | 2.52 | 2.32 | 2,594,128.00 |
| Apr 04 2024 | 2.51 | 0.120 | 5.02% | 2.38 | 2.66 | 2.33 | 2,123,836.00 |
| Apr 03 2024 | 2.39 | -0.100 | -4.02% | 2.48 | 2.72 | 2.31 | 3,304,572.00 |
| Apr 02 2024 | 2.49 | -0.200 | -7.43% | 2.67 | 2.73 | 2.40 | 5,577,287.00 |
| Apr 01 2024 | 2.69 | -0.140 | -4.95% | 2.82 | 2.86 | 2.63 | 4,028,788.00 |
| Mar 31 2024 | 2.83 | -0.150 | -5.03% | 2.98 | 3.03 | 2.77 | 297,147.00 |
| Mar 30 2024 | 2.98 | 0.080 | 2.76% | 2.88 | 2.99 | 2.70 | 5,239,641.00 |
| Mar 29 2024 | 2.90 | -0.130 | -4.29% | 3.03 | 3.23 | 2.83 | 254,148.00 |
| Mar 28 2024 | 3.03 | 0.180 | 6.32% | 2.84 | 3.22 | 2.78 | 10,488,613.00 |
| Mar 27 2024 | 2.85 | 0.220 | 8.37% | 2.62 | 3.09 | 2.60 | 16,395,006.00 |
| Mar 26 2024 | 2.63 | 0.190 | 7.79% | 2.45 | 2.80 | 2.45 | 234,287.00 |
| Mar 25 2024 | 2.44 | 0.060 | 2.52% | 2.38 | 2.54 | 2.28 | 5,535,813.00 |
| Mar 24 2024 | 2.38 | 0.130 | 5.78% | 2.24 | 2.46 | 2.21 | 105,195.00 |
| Mar 23 2024 | 2.25 | 0.020 | 0.90% | 2.32 | 2.55 | 2.23 | 737,467.00 |
| Mar 22 2024 | 2.23 | -0.090 | -3.88% | 2.31 | 2.39 | 2.20 | 174,619.00 |
| Mar 21 2024 | 2.32 | -0.190 | -7.57% | 2.50 | 2.53 | 2.30 | 4,665,574.00 |
| Mar 20 2024 | 2.51 | 0.310 | 14.09% | 2.20 | 2.61 | 2.16 | 10,980,866.00 |
| Mar 19 2024 | 2.20 | -0.080 | -3.51% | 2.29 | 2.47 | 1.99 | 626,573.00 |
| Mar 18 2024 | 2.28 | -0.310 | -11.97% | 2.56 | 2.63 | 2.23 | 332,897.00 |
| Mar 17 2024 | 2.59 | 0.380 | 17.19% | 2.24 | 2.77 | 2.15 | 13,263,368.00 |
| Mar 16 2024 | 2.21 | -0.250 | -10.16% | 2.45 | 2.50 | 2.09 | 7,096,025.00 |
| Mar 15 2024 | 2.46 | 0.030 | 1.23% | 2.62 | 2.64 | 2.17 | 16,721,931.00 |
| Mar 14 2024 | 2.43 | 0.00 | 0.00% | 2.42 | 2.48 | 2.33 | 4,237,384.00 |
| Mar 13 2024 | 2.43 | -0.010 | -0.41% | 2.44 | 2.61 | 2.29 | 210,263.00 |
| Mar 12 2024 | 2.44 | -0.040 | -1.61% | 2.47 | 2.57 | 2.18 | 329,969.00 |
| Mar 11 2024 | 2.48 | -0.040 | -1.59% | 2.54 | 2.80 | 2.43 | 22,544,472.00 |
| Mar 10 2024 | 2.52 | -0.270 | -9.68% | 2.79 | 2.87 | 2.45 | 8,510,341.00 |
| Mar 09 2024 | 2.79 | 0.270 | 10.71% | 2.52 | 2.84 | 2.47 | 11,962,251.00 |
| Mar 08 2024 | 2.52 | 0.180 | 7.69% | 2.34 | 2.70 | 2.24 | 15,486,881.00 |
| Mar 07 2024 | 2.34 | 0.140 | 6.36% | 2.24 | 2.63 | 2.05 | 504,272.00 |
| Mar 06 2024 | 2.20 | 0.580 | 35.80% | 1.59 | 2.27 | 1.56 | 21,701,757.00 |
| Mar 05 2024 | 1.62 | 0.030 | 1.89% | 1.58 | 1.79 | 1.18 | 14,633,882.00 |
| Mar 04 2024 | 1.59 | -0.050 | -3.05% | 1.64 | 1.76 | 1.52 | 711,151.00 |
| Mar 03 2024 | 1.64 | -0.040 | -2.38% | 1.65 | 1.83 | 1.60 | 595,751.00 |
| Mar 02 2024 | 1.68 | 0.090 | 5.66% | 1.60 | 1.79 | 1.40 | 706,448.00 |
| Mar 01 2024 | 1.59 | 0.210 | 15.22% | 1.36 | 1.70 | 1.36 | 17,859,132.00 |
| Feb 29 2024 | 1.38 | 0.130 | 10.40% | 1.24 | 1.40 | 1.15 | 8,230,485.00 |
| Feb 28 2024 | 1.25 | 0.260 | 26.52% | 0.99046 | 1.25 | 0.98449 | 673,112.00 |
| Feb 27 2024 | 0.98802 | -0.03198 | -3.14% | 1.02 | 1.07 | 0.975 | 4,884,693.00 |
| Feb 26 2024 | 1.02 | 0.00 | 0.00% | 1.05 | 1.14 | 0.97241 | 120,420.00 |
| Feb 25 2024 | 1.02 | 0.030 | 2.80% | 0.99355 | 1.07 | 0.99287 | 354,048.00 |
| Feb 24 2024 | 0.99224 | 0.02506 | 2.59% | 0.97843 | 1.04 | 0.908 | 446,536.00 |
| Feb 23 2024 | 0.96718 | -0.08282 | -7.89% | 1.03 | 1.13 | 0.912 | 308,626.00 |
| Feb 22 2024 | 1.05 | -0.030 | -2.78% | 1.06 | 1.13 | 0.95067 | 11,454,014.00 |
