NEAREUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 5.21 | -0.290 | -5.27% | 5.92 | 5.92 | 5.04 | 233,062.00 |
Jun 13 2024 | 5.50 | -0.410 | -6.94% | 5.93 | 5.93 | 5.45 | 109,244.00 |
Jun 12 2024 | 5.91 | 0.260 | 4.60% | 5.65 | 6.22 | 5.48 | 214,286.00 |
Jun 11 2024 | 5.65 | -0.290 | -4.88% | 5.94 | 5.94 | 5.59 | 161,916.00 |
Jun 10 2024 | 5.94 | -0.180 | -2.94% | 6.12 | 6.16 | 5.89 | 94,743.00 |
Jun 09 2024 | 6.12 | 0.010 | 0.16% | 6.11 | 6.21 | 6.04 | 72,997.00 |
Jun 08 2024 | 6.11 | -0.280 | -4.38% | 6.39 | 6.40 | 6.02 | 81,385.00 |
Jun 07 2024 | 6.39 | -0.340 | -5.05% | 6.73 | 6.88 | 5.65 | 282,623.00 |
Jun 06 2024 | 6.73 | -0.300 | -4.27% | 7.04 | 7.05 | 6.53 | 79,512.00 |
Jun 05 2024 | 7.03 | 0.220 | 3.23% | 6.53 | 7.10 | 6.43 | 164,630.00 |
Jun 04 2024 | 6.81 | 0.290 | 4.45% | 6.53 | 6.86 | 6.43 | 114,505.00 |
Jun 03 2024 | 6.52 | -0.120 | -1.81% | 6.64 | 6.80 | 6.50 | 109,130.00 |
Jun 02 2024 | 6.64 | -0.150 | -2.21% | 6.79 | 6.92 | 6.54 | 112,220.00 |
Jun 01 2024 | 6.79 | 0.080 | 1.19% | 6.69 | 6.88 | 6.61 | 59,509.00 |
May 31 2024 | 6.71 | -0.020 | -0.30% | 6.73 | 6.85 | 6.53 | 99,781.00 |
May 30 2024 | 6.73 | -0.320 | -4.54% | 7.20 | 7.20 | 6.59 | 185,544.00 |
May 29 2024 | 7.05 | -0.060 | -0.84% | 7.20 | 7.21 | 6.98 | 145,971.00 |
May 28 2024 | 7.11 | -0.080 | -1.11% | 7.20 | 7.34 | 6.93 | 45,131.00 |
May 27 2024 | 7.19 | -0.020 | -0.28% | 7.21 | 7.35 | 7.08 | 146,660.00 |
May 26 2024 | 7.21 | -0.350 | -4.63% | 7.63 | 7.73 | 7.17 | 179,647.00 |
May 25 2024 | 7.56 | 0.270 | 3.70% | 7.29 | 7.62 | 7.26 | 164,260.00 |
May 24 2024 | 7.29 | 0.170 | 2.39% | 7.12 | 7.56 | 7.01 | 176,727.00 |
May 23 2024 | 7.12 | -0.230 | -3.13% | 7.35 | 7.55 | 6.78 | 399,155.00 |
May 22 2024 | 7.35 | 0.140 | 1.94% | 7.17 | 7.61 | 7.06 | 38,326.00 |
May 21 2024 | 7.21 | -0.380 | -5.01% | 7.50 | 7.65 | 7.06 | 268,443.00 |
May 20 2024 | 7.59 | 0.430 | 6.01% | 7.15 | 7.64 | 7.09 | 384,394.00 |
May 19 2024 | 7.16 | -0.120 | -1.65% | 7.24 | 7.35 | 7.05 | 120,675.00 |
May 18 2024 | 7.28 | -0.110 | -1.49% | 7.37 | 7.47 | 7.20 | 24,117.00 |
May 17 2024 | 7.39 | 0.020 | 0.27% | 7.37 | 7.84 | 7.22 | 356,085.00 |
May 16 2024 | 7.37 | -0.040 | -0.54% | 7.43 | 7.61 | 7.20 | 419,883.00 |
May 15 2024 | 7.41 | 0.910 | 14.00% | 6.50 | 7.45 | 6.37 | 546,124.00 |
May 14 2024 | 6.50 | -0.240 | -3.56% | 6.78 | 6.93 | 6.38 | 411,000.00 |
May 13 2024 | 6.74 | 0.350 | 5.48% | 6.35 | 6.91 | 6.08 | 448,610.00 |
May 12 2024 | 6.39 | -0.180 | -2.74% | 6.53 | 6.94 | 6.37 | 26,881.00 |
May 11 2024 | 6.57 | -0.160 | -2.38% | 6.73 | 6.81 | 6.51 | 22,764.00 |
May 10 2024 | 6.73 | -0.180 | -2.60% | 6.95 | 7.10 | 6.63 | 65,428.00 |
May 09 2024 | 6.91 | 0.570 | 8.99% | 6.34 | 6.96 | 6.34 | 168,901.00 |
May 08 2024 | 6.34 | -0.340 | -5.09% | 6.64 | 6.79 | 6.32 | 154,696.00 |
May 07 2024 | 6.68 | -0.130 | -1.91% | 6.82 | 7.37 | 6.65 | 191,214.00 |
May 06 2024 | 6.81 | -0.130 | -1.87% | 6.95 | 7.05 | 6.64 | 352,161.00 |
May 05 2024 | 6.94 | 0.530 | 8.27% | 6.39 | 7.00 | 6.22 | 289,667.00 |
May 04 2024 | 6.41 | 0.020 | 0.31% | 6.38 | 6.50 | 6.32 | 48,737.00 |
May 03 2024 | 6.39 | 0.700 | 12.30% | 5.80 | 6.45 | 5.62 | 279,371.00 |
May 02 2024 | 5.69 | -0.060 | -1.04% | 5.76 | 5.82 | 5.47 | 109,798.00 |
May 01 2024 | 5.75 | -0.050 | -0.86% | 5.80 | 6.01 | 5.37 | 37,961.00 |
Apr 30 2024 | 5.80 | -0.630 | -9.80% | 6.59 | 6.59 | 5.48 | 473,476.00 |
Apr 29 2024 | 6.43 | -0.180 | -2.72% | 6.45 | 6.71 | 6.25 | 148,426.00 |
Apr 28 2024 | 6.61 | -0.140 | -2.07% | 6.70 | 6.98 | 6.57 | 255,126.00 |
Apr 27 2024 | 6.75 | 0.270 | 4.17% | 6.47 | 7.17 | 6.28 | 175,769.00 |
Apr 26 2024 | 6.48 | -0.130 | -1.97% | 6.66 | 7.03 | 6.46 | 180,541.00 |
Apr 25 2024 | 6.61 | 0.240 | 3.77% | 6.46 | 6.75 | 6.17 | 70,398.00 |
Apr 24 2024 | 6.37 | -0.080 | -1.24% | 6.45 | 6.86 | 6.24 | 187,343.00 |
Apr 23 2024 | 6.45 | -0.160 | -2.42% | 6.61 | 6.89 | 6.42 | 49,124.00 |
Apr 22 2024 | 6.61 | 0.560 | 9.26% | 6.05 | 6.80 | 5.96 | 56,129.00 |
Apr 21 2024 | 6.05 | 0.200 | 3.42% | 5.86 | 6.10 | 5.69 | 188,396.00 |
Apr 20 2024 | 5.85 | 0.550 | 10.38% | 5.29 | 5.88 | 5.20 | 41,240.00 |
Apr 19 2024 | 5.30 | -0.070 | -1.30% | 5.37 | 5.52 | 4.94 | 327,896.00 |
Apr 18 2024 | 5.37 | 0.290 | 5.71% | 5.07 | 5.53 | 4.91 | 52,081.00 |
Apr 17 2024 | 5.08 | -0.100 | -1.93% | 4.93 | 5.31 | 4.88 | 405,049.00 |
Apr 16 2024 | 5.18 | 0.270 | 5.50% | 4.92 | 5.23 | 4.62 | 279,138.00 |
Apr 15 2024 | 4.91 | -0.470 | -8.74% | 5.34 | 5.53 | 4.69 | 301,275.00 |
Apr 14 2024 | 5.38 | 0.350 | 6.96% | 5.00 | 5.72 | 4.68 | 350,980.00 |
Apr 13 2024 | 5.03 | -0.450 | -8.21% | 5.47 | 5.60 | 4.03 | 696,304.00 |
Apr 12 2024 | 5.48 | -0.870 | -13.70% | 6.50 | 6.50 | 4.89 | 595,780.00 |
Apr 11 2024 | 6.35 | -0.150 | -2.31% | 6.50 | 6.82 | 6.29 | 175,134.00 |
Apr 10 2024 | 6.50 | -0.160 | -2.40% | 6.63 | 6.73 | 6.14 | 298,478.00 |
Apr 09 2024 | 6.66 | -0.100 | -1.48% | 6.79 | 7.08 | 6.62 | 287,842.00 |
Apr 08 2024 | 6.76 | 0.400 | 6.29% | 6.35 | 6.99 | 6.33 | 350,399.00 |
Apr 07 2024 | 6.36 | -0.160 | -2.45% | 6.49 | 6.59 | 6.29 | 113,627.00 |
Apr 06 2024 | 6.52 | -0.140 | -2.10% | 6.65 | 6.74 | 6.38 | 36,923.00 |
Apr 05 2024 | 6.66 | 0.460 | 7.42% | 6.12 | 6.93 | 6.00 | 489,494.00 |
Apr 04 2024 | 6.20 | 0.080 | 1.31% | 6.10 | 6.56 | 5.85 | 128,354.00 |
Apr 03 2024 | 6.12 | 0.330 | 5.70% | 5.78 | 6.42 | 5.58 | 504,758.00 |
Apr 02 2024 | 5.79 | -0.520 | -8.24% | 6.26 | 6.26 | 5.68 | 336,405.00 |
Apr 01 2024 | 6.31 | -0.450 | -6.66% | 6.75 | 6.84 | 6.12 | 251,331.00 |
Mar 31 2024 | 6.76 | 0.310 | 4.81% | 6.42 | 6.83 | 6.41 | 38,371.00 |
Mar 30 2024 | 6.45 | -0.010 | -0.15% | 6.46 | 6.79 | 6.41 | 188,850.00 |
Mar 29 2024 | 6.46 | -0.230 | -3.44% | 6.66 | 6.84 | 6.37 | 36,809.00 |
Mar 28 2024 | 6.69 | -0.010 | -0.15% | 6.72 | 7.01 | 6.59 | 429,792.00 |
Mar 27 2024 | 6.70 | -0.400 | -5.63% | 7.08 | 7.31 | 6.50 | 425,408.00 |
Mar 26 2024 | 7.10 | 0.240 | 3.50% | 6.85 | 7.45 | 6.60 | 131,332.00 |
Mar 25 2024 | 6.86 | 0.410 | 6.36% | 6.45 | 7.15 | 6.45 | 696,480.00 |
Mar 24 2024 | 6.45 | 0.300 | 4.88% | 6.13 | 6.48 | 5.98 | 42,684.00 |
Mar 23 2024 | 6.15 | 0.180 | 3.02% | 5.97 | 6.29 | 5.91 | 89,471.00 |
Mar 22 2024 | 5.97 | 0.00 | 0.00% | 5.94 | 6.37 | 5.74 | 63,685.00 |
Mar 21 2024 | 5.97 | -0.360 | -5.69% | 6.27 | 6.44 | 5.89 | 395,206.00 |
Mar 20 2024 | 6.33 | 0.440 | 7.47% | 5.90 | 6.67 | 5.53 | 774,832.00 |
Mar 19 2024 | 5.89 | -0.560 | -8.68% | 6.46 | 6.56 | 5.71 | 213,737.00 |
Mar 18 2024 | 6.45 | -1.03 | -13.77% | 7.53 | 7.88 | 6.32 | 136,111.00 |
Mar 17 2024 | 7.48 | 1.28 | 20.65% | 6.24 | 7.81 | 6.09 | 1,160,121.00 |
Mar 16 2024 | 6.20 | -0.700 | -10.14% | 6.81 | 7.33 | 5.99 | 919,556.00 |