Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
FLOWEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 0.83184 | -0.00218 | -0.26% | 0.83329 | 0.8528 | 0.79701 | 36,795.00 |
| May 07 2024 | 0.83402 | 0.00073 | 0.09% | 0.83329 | 0.83402 | 0.8069 | 9,404.00 |
| May 06 2024 | 0.83329 | -0.01174 | -1.39% | 0.84313 | 0.86975 | 0.81938 | 55,594.00 |
| May 05 2024 | 0.84503 | 0.00077 | 0.09% | 0.83704 | 0.85707 | 0.82212 | 29,039.00 |
| May 04 2024 | 0.84426 | 0.0018 | 0.21% | 0.83704 | 0.84648 | 0.83586 | 73.00 |
| May 03 2024 | 0.84246 | 0.04749 | 5.97% | 0.78937 | 0.85249 | 0.78822 | 24,134.00 |
| May 02 2024 | 0.79497 | 0.01617 | 2.08% | 0.78937 | 0.79497 | 0.77386 | 4,106.00 |
| May 01 2024 | 0.7788 | -0.01057 | -1.34% | 0.78937 | 0.79018 | 0.77331 | 4,849.00 |
| Apr 30 2024 | 0.78937 | -0.02421 | -2.98% | 0.8367 | 0.84822 | 0.75661 | 68,070.00 |
| Apr 29 2024 | 0.81358 | -0.02312 | -2.76% | 0.86766 | 0.87285 | 0.80145 | 9,136.00 |
| Apr 28 2024 | 0.8367 | -0.00118 | -0.14% | 0.84257 | 0.86609 | 0.8367 | 32,566.00 |
| Apr 27 2024 | 0.83788 | -0.00469 | -0.56% | 0.84257 | 0.84257 | 0.80942 | 11,640.00 |
| Apr 26 2024 | 0.84257 | -0.02518 | -2.90% | 0.86766 | 0.86789 | 0.83771 | 31,550.00 |
| Apr 25 2024 | 0.86775 | -0.02419 | -2.71% | 0.86766 | 0.88732 | 0.85203 | 22,273.00 |
| Apr 24 2024 | 0.89194 | -0.0134 | -1.48% | 0.88877 | 0.965 | 0.88877 | 55,665.00 |
| Apr 23 2024 | 0.90534 | 0.0325 | 3.72% | 0.86766 | 0.90985 | 0.86766 | 61.00 |
| Apr 22 2024 | 0.87284 | -0.00113 | -0.13% | 0.86766 | 0.87285 | 0.86766 | 2,863.00 |
| Apr 21 2024 | 0.87397 | 0.05573 | 6.81% | 0.88957 | 0.89229 | 0.85381 | 31,002.00 |
| Apr 20 2024 | 0.81824 | -0.00359 | -0.44% | 0.82183 | 0.83382 | 0.81824 | 6,406.00 |
| Apr 19 2024 | 0.82183 | 0.03933 | 5.03% | 0.81515 | 0.83959 | 0.75622 | 199,417.00 |
| Apr 18 2024 | 0.7825 | -0.00551 | -0.70% | 0.79191 | 0.79191 | 0.7825 | 264.00 |
| Apr 17 2024 | 0.78801 | -0.03966 | -4.79% | 0.82794 | 0.83543 | 0.77078 | 97,106.00 |
| Apr 16 2024 | 0.82767 | 0.0017 | 0.21% | 0.82794 | 0.8423 | 0.78817 | 99,644.00 |
| Apr 15 2024 | 0.82597 | -0.05288 | -6.02% | 0.8689 | 0.9137 | 0.79558 | 114,147.00 |
| Apr 14 2024 | 0.87885 | 0.04056 | 4.84% | 0.84259 | 0.90232 | 0.79753 | 84,406.00 |
| Apr 13 2024 | 0.83829 | -0.11723 | -12.27% | 0.95552 | 0.97703 | 0.73403 | 131,075.00 |
| Apr 12 2024 | 0.95552 | -0.14448 | -13.13% | 1.14 | 1.14 | 0.87322 | 201,411.00 |
| Apr 11 2024 | 1.10 | -0.040 | -3.51% | 1.14 | 1.14 | 1.09 | 47,865.00 |
| Apr 10 2024 | 1.14 | -0.010 | -0.87% | 1.15 | 1.15 | 1.09 | 67,867.00 |
| Apr 09 2024 | 1.15 | -0.060 | -4.96% | 1.21 | 1.21 | 1.14 | 93,787.00 |
| Apr 08 2024 | 1.21 | 0.060 | 5.22% | 1.14 | 1.22 | 1.12 | 258,610.00 |
| Apr 07 2024 | 1.15 | 0.00 | 0.00% | 1.16 | 1.17 | 1.13 | 62,409.00 |
| Apr 06 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.14 | 3,894.00 |
| Apr 05 2024 | 1.15 | 0.020 | 1.77% | 1.09 | 1.18 | 1.07 | 137,609.00 |
| Apr 04 2024 | 1.13 | 0.040 | 3.67% | 1.09 | 1.16 | 1.06 | 42,687.00 |
| Apr 03 2024 | 1.09 | 0.010 | 0.93% | 1.08 | 1.13 | 1.05 | 80,093.00 |
| Apr 02 2024 | 1.08 | -0.090 | -7.69% | 1.17 | 1.17 | 1.07 | 53,538.00 |
| Apr 01 2024 | 1.17 | -0.040 | -3.31% | 1.24 | 1.25 | 1.14 | 56,224.00 |
| Mar 31 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.22 | 1.20 | 1,331.00 |
| Mar 30 2024 | 1.21 | -0.070 | -5.47% | 1.28 | 1.28 | 1.20 | 54,292.00 |
| Mar 29 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.28 | 1.27 | 381.00 |
| Mar 28 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.30 | 1.23 | 54,002.00 |
| Mar 27 2024 | 1.28 | -0.050 | -3.76% | 1.27 | 1.38 | 1.25 | 106,826.00 |
| Mar 26 2024 | 1.33 | 0.070 | 5.56% | 1.27 | 1.33 | 1.27 | 6,114.00 |
| Mar 25 2024 | 1.26 | 0.040 | 3.28% | 1.20 | 1.29 | 1.20 | 186,313.00 |
| Mar 24 2024 | 1.22 | 0.050 | 4.27% | 1.17 | 1.22 | 1.17 | 3,200.00 |
| Mar 23 2024 | 1.17 | -0.010 | -0.85% | 1.20 | 1.21 | 1.17 | 15,864.00 |
| Mar 22 2024 | 1.18 | -0.020 | -1.67% | 1.20 | 1.20 | 1.18 | 1,060.00 |
| Mar 21 2024 | 1.20 | -0.010 | -0.83% | 1.21 | 1.23 | 1.17 | 116,351.00 |
| Mar 20 2024 | 1.21 | 0.040 | 3.42% | 1.11 | 1.22 | 1.04 | 146,255.00 |
| Mar 19 2024 | 1.17 | -0.030 | -2.50% | 1.25 | 1.25 | 1.16 | 3,813.00 |
| Mar 18 2024 | 1.20 | -0.040 | -3.23% | 1.23 | 1.23 | 1.20 | 86,614.00 |
| Mar 17 2024 | 1.24 | 0.090 | 7.83% | 1.16 | 1.26 | 1.10 | 106,633.00 |
| Mar 16 2024 | 1.15 | -0.150 | -11.54% | 1.29 | 1.32 | 1.12 | 275,833.00 |
| Mar 15 2024 | 1.30 | -0.080 | -5.80% | 1.41 | 1.41 | 1.18 | 474,201.00 |
| Mar 14 2024 | 1.38 | -0.160 | -10.39% | 1.45 | 1.45 | 1.33 | 119,750.00 |
| Mar 13 2024 | 1.54 | 0.030 | 1.99% | 1.30 | 1.55 | 1.30 | 23,971.00 |
| Mar 12 2024 | 1.51 | 0.130 | 9.42% | 1.30 | 1.54 | 1.30 | 132,137.00 |
| Mar 11 2024 | 1.38 | 0.080 | 6.15% | 1.30 | 1.45 | 1.23 | 655,147.00 |
| Mar 10 2024 | 1.30 | 0.040 | 3.17% | 1.26 | 1.36 | 1.26 | 229,702.00 |
| Mar 09 2024 | 1.26 | 0.040 | 3.28% | 1.21 | 1.32 | 1.19 | 191,858.00 |
| Mar 08 2024 | 1.22 | 0.110 | 9.91% | 1.11 | 1.23 | 1.11 | 287,106.00 |
| Mar 07 2024 | 1.11 | 0.00 | 0.00% | 1.11 | 1.11 | 1.11 | 667.00 |
| Mar 06 2024 | 1.11 | 0.070 | 6.73% | 1.04 | 1.12 | 0.99076 | 234,589.00 |
| Mar 05 2024 | 1.04 | -0.110 | -9.57% | 1.04 | 1.16 | 0.900 | 683,987.00 |
| Mar 04 2024 | 1.15 | 0.060 | 5.50% | 1.13 | 1.15 | 1.11 | 133,270.00 |
| Mar 03 2024 | 1.09 | 0.060 | 5.83% | 1.04 | 1.10 | 1.04 | 1,950.00 |
| Mar 02 2024 | 1.03 | -0.010 | -0.96% | 1.04 | 1.06 | 1.03 | 13,428.00 |
| Mar 01 2024 | 1.04 | 0.040 | 4.46% | 0.98899 | 1.05 | 0.9779 | 198,826.00 |
| Feb 29 2024 | 0.99561 | 0.01796 | 1.84% | 0.98899 | 1.01 | 0.9465 | 329,591.00 |
| Feb 28 2024 | 0.97765 | -0.01055 | -1.07% | 0.98899 | 0.997 | 0.96741 | 4,281.00 |
| Feb 27 2024 | 0.9882 | 0.0076 | 0.78% | 0.87864 | 1.02 | 0.87864 | 411,091.00 |
| Feb 26 2024 | 0.9806 | 0.04999 | 5.37% | 0.94273 | 0.9806 | 0.9382 | 4,302.00 |
| Feb 25 2024 | 0.93061 | 0.02367 | 2.61% | 0.87864 | 0.93661 | 0.87864 | 7,108.00 |
| Feb 24 2024 | 0.90694 | 0.02384 | 2.70% | 0.87864 | 0.96416 | 0.87864 | 46,186.00 |
| Feb 23 2024 | 0.8831 | 0.00446 | 0.51% | 0.87864 | 0.8912 | 0.87031 | 3,319.00 |
| Feb 22 2024 | 0.87864 | 0.02568 | 3.01% | 0.86813 | 0.8883 | 0.79797 | 203,218.00 |
| Feb 21 2024 | 0.85296 | -0.01939 | -2.22% | 0.86813 | 0.86813 | 0.850 | 2,079.00 |
| Feb 20 2024 | 0.87235 | -0.0126 | -1.42% | 0.86813 | 0.8879 | 0.86519 | 1,722.00 |
| Feb 19 2024 | 0.88495 | 0.02283 | 2.65% | 0.89154 | 0.89154 | 0.88265 | 12.00 |
| Feb 18 2024 | 0.86212 | -0.00601 | -0.69% | 0.86813 | 0.870 | 0.85804 | 19,424.00 |
| Feb 17 2024 | 0.86813 | -0.01868 | -2.11% | 0.88681 | 0.88944 | 0.83215 | 187,253.00 |
| Feb 16 2024 | 0.88681 | -0.00671 | -0.75% | 0.89352 | 0.925 | 0.85595 | 166,103.00 |
| Feb 15 2024 | 0.89352 | 0.02882 | 3.33% | 0.8647 | 0.92171 | 0.8647 | 282,748.00 |
| Feb 14 2024 | 0.8647 | 0.06442 | 8.05% | 0.80028 | 0.87241 | 0.79552 | 124,795.00 |
| Feb 13 2024 | 0.80028 | 0.04162 | 5.49% | 0.76614 | 0.82686 | 0.76614 | 189,439.00 |
| Feb 12 2024 | 0.75866 | -0.00364 | -0.48% | 0.75775 | 0.75866 | 0.75775 | 1,025.00 |
| Feb 11 2024 | 0.7623 | -0.00216 | -0.28% | 0.76614 | 0.76614 | 0.76059 | 1,025.00 |
| Feb 10 2024 | 0.76446 | 0.03053 | 4.16% | 0.73389 | 0.78086 | 0.73389 | 280,377.00 |
| Feb 09 2024 | 0.73393 | -0.0073 | -0.98% | 0.73456 | 0.74686 | 0.72877 | 30,272.00 |
