Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
STGEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 0.347069 | -0.010535 | -2.95% | 0.358846 | 0.364592 | 0.346959 | 49,299.00 |
| Jun 27 2024 | 0.357604 | -0.000839 | -0.23% | 0.35829 | 0.361641 | 0.346785 | 52,922.00 |
| Jun 26 2024 | 0.358443 | -0.006596 | -1.81% | 0.393604 | 0.417306 | 0.355895 | 78,582.00 |
| Jun 25 2024 | 0.365039 | 0.002197 | 0.61% | 0.362303 | 0.368947 | 0.352778 | 62,164.00 |
| Jun 24 2024 | 0.362842 | -0.001989 | -0.55% | 0.364406 | 0.367944 | 0.346521 | 56,067.00 |
| Jun 23 2024 | 0.36483 | -0.0161 | -4.23% | 0.381713 | 0.387234 | 0.362332 | 38,808.00 |
| Jun 22 2024 | 0.380931 | -0.000999 | -0.26% | 0.382217 | 0.38556 | 0.37615 | 48,654.00 |
| Jun 21 2024 | 0.38193 | -0.010376 | -2.64% | 0.397669 | 0.397669 | 0.377937 | 59,584.00 |
| Jun 20 2024 | 0.392306 | -0.002524 | -0.64% | 0.393604 | 0.417306 | 0.390642 | 146,614.00 |
| Jun 19 2024 | 0.39483 | 0.001446 | 0.37% | 0.396242 | 0.40519 | 0.389019 | 148,497.00 |
| Jun 18 2024 | 0.393384 | -0.036175 | -8.42% | 0.429865 | 0.438756 | 0.381257 | 240,872.00 |
| Jun 17 2024 | 0.429559 | -0.056169 | -11.56% | 0.589885 | 0.589885 | 0.429335 | 180,851.00 |
| Jun 16 2024 | 0.485728 | -0.008863 | -1.79% | 0.497643 | 0.497643 | 0.482063 | 28,981.00 |
| Jun 15 2024 | 0.494591 | 0.007771 | 1.60% | 0.494539 | 0.501168 | 0.480488 | 43,920.00 |
| Jun 14 2024 | 0.48682 | -0.011833 | -2.37% | 0.499356 | 0.518391 | 0.475434 | 211,188.00 |
| Jun 13 2024 | 0.498653 | -0.019652 | -3.79% | 0.518597 | 0.521927 | 0.495653 | 18,421.00 |
| Jun 12 2024 | 0.518306 | 0.010362 | 2.04% | 0.507861 | 0.531996 | 0.496317 | 41,146.00 |
| Jun 11 2024 | 0.507943 | -0.014592 | -2.79% | 0.520234 | 0.536713 | 0.4969 | 102,883.00 |
| Jun 10 2024 | 0.522535 | -0.002544 | -0.48% | 0.589885 | 0.589885 | 0.507492 | 113,322.00 |
| Jun 09 2024 | 0.525079 | 0.007697 | 1.49% | 0.515323 | 0.525978 | 0.509309 | 66,065.00 |
| Jun 08 2024 | 0.517382 | -0.01542 | -2.89% | 0.536149 | 0.547419 | 0.514942 | 183,237.00 |
| Jun 07 2024 | 0.532802 | -0.050729 | -8.69% | 0.585387 | 0.590132 | 0.514782 | 426,300.00 |
| Jun 06 2024 | 0.583531 | -0.01954 | -3.24% | 0.611133 | 0.615651 | 0.577569 | 138,218.00 |
| Jun 05 2024 | 0.603072 | 0.00597 | 1.00% | 0.589885 | 0.606868 | 0.218645 | 246,783.00 |
| Jun 04 2024 | 0.597102 | -0.000341 | -0.06% | 0.589885 | 0.600547 | 0.574204 | 230,069.00 |
| Jun 03 2024 | 0.597443 | -0.048681 | -7.53% | 0.649702 | 0.649702 | 0.594811 | 80,043.00 |
| Jun 02 2024 | 0.646124 | -0.041071 | -5.98% | 0.691868 | 0.692918 | 0.640137 | 113,993.00 |
| Jun 01 2024 | 0.687195 | 0.034517 | 5.29% | 0.653188 | 0.694691 | 0.640915 | 227,066.00 |
| May 31 2024 | 0.652678 | -0.011663 | -1.76% | 0.666775 | 0.681276 | 0.625261 | 923,846.00 |
| May 30 2024 | 0.664341 | 0.212054 | 46.88% | 0.455139 | 0.794711 | 0.446148 | 8,123,364.00 |
| May 29 2024 | 0.452287 | -0.009516 | -2.06% | 0.461396 | 0.468812 | 0.450205 | 414,490.00 |
| May 28 2024 | 0.461804 | -0.015907 | -3.33% | 0.476282 | 0.476282 | 0.450012 | 1,149,854.00 |
| May 27 2024 | 0.47771 | 0.017792 | 3.87% | 0.446372 | 0.482215 | 0.15668 | 191,561.00 |
| May 26 2024 | 0.459919 | -0.010648 | -2.26% | 0.465758 | 0.47113 | 0.454594 | 154,196.00 |
| May 25 2024 | 0.470567 | -0.003241 | -0.68% | 0.473525 | 0.486021 | 0.466294 | 167,630.00 |
| May 24 2024 | 0.473807 | 0.019947 | 4.39% | 0.450384 | 0.482883 | 0.44303 | 359,400.00 |
| May 23 2024 | 0.453861 | 0.006676 | 1.49% | 0.4497 | 0.477246 | 0.43627 | 1,628,186.00 |
| May 22 2024 | 0.447184 | 0.025321 | 6.00% | 0.416439 | 0.474279 | 0.410619 | 2,096,407.00 |
| May 21 2024 | 0.421863 | -0.008276 | -1.92% | 0.427969 | 0.447814 | 0.414287 | 237,940.00 |
| May 20 2024 | 0.430139 | 0.022826 | 5.60% | 0.446372 | 0.447659 | 0.15668 | 105,234.00 |
| May 19 2024 | 0.407313 | -0.010716 | -2.56% | 0.418642 | 0.427468 | 0.403622 | 97,649.00 |
| May 18 2024 | 0.418028 | -0.013169 | -3.05% | 0.431384 | 0.432069 | 0.416932 | 55,080.00 |
| May 17 2024 | 0.431197 | 0.016138 | 3.89% | 0.415215 | 0.431941 | 0.411092 | 143,266.00 |
| May 16 2024 | 0.415059 | -0.005945 | -1.41% | 0.420863 | 0.422088 | 0.397594 | 234,484.00 |
| May 15 2024 | 0.421005 | 0.018914 | 4.70% | 0.405103 | 0.423034 | 0.401492 | 290,613.00 |
| May 14 2024 | 0.402091 | -0.023252 | -5.47% | 0.42534 | 0.426818 | 0.401261 | 114,639.00 |
| May 13 2024 | 0.425343 | -0.008226 | -1.90% | 0.446372 | 0.447659 | 0.172465 | 176,728.00 |
| May 12 2024 | 0.433569 | 0.00147 | 0.34% | 0.432455 | 0.443582 | 0.432455 | 20,618.00 |
| May 11 2024 | 0.432099 | 0.002926 | 0.68% | 0.424717 | 0.440008 | 0.424496 | 140,919.00 |
| May 10 2024 | 0.429173 | -0.020982 | -4.66% | 0.450465 | 0.455953 | 0.423014 | 295,173.00 |
| May 09 2024 | 0.450156 | 0.008355 | 1.89% | 0.44304 | 0.453437 | 0.434876 | 210,030.00 |
| May 08 2024 | 0.441801 | -0.001874 | -0.42% | 0.446372 | 0.447659 | 0.430115 | 375,418.00 |
| May 07 2024 | 0.443674 | -0.010585 | -2.33% | 0.454612 | 0.460629 | 0.442815 | 130,185.00 |
| May 06 2024 | 0.45426 | -0.020467 | -4.31% | 0.488708 | 0.499869 | 0.453047 | 331,816.00 |
| May 05 2024 | 0.474727 | -0.002454 | -0.51% | 0.479893 | 0.487435 | 0.464496 | 131,792.00 |
| May 04 2024 | 0.477181 | -0.007883 | -1.63% | 0.48369 | 0.489808 | 0.475069 | 328,058.00 |
| May 03 2024 | 0.485064 | 0.011385 | 2.40% | 0.473567 | 0.491105 | 0.466027 | 649,861.00 |
| May 02 2024 | 0.473679 | 0.010861 | 2.35% | 0.462726 | 0.482451 | 0.459966 | 457,467.00 |
| May 01 2024 | 0.462817 | -0.005875 | -1.25% | 0.463297 | 0.470401 | 0.44513 | 162,712.00 |
| Apr 30 2024 | 0.468693 | -0.017813 | -3.66% | 0.486311 | 0.496492 | 0.444937 | 185,154.00 |
| Apr 29 2024 | 0.486506 | -0.008515 | -1.72% | 0.488708 | 0.499869 | 0.19744 | 165,781.00 |
| Apr 28 2024 | 0.495021 | -0.004082 | -0.82% | 0.499706 | 0.509259 | 0.493869 | 41,369.00 |
| Apr 27 2024 | 0.499103 | 0.006106 | 1.24% | 0.495595 | 0.50044 | 0.472814 | 98,896.00 |
| Apr 26 2024 | 0.492998 | -0.013366 | -2.64% | 0.506519 | 0.507138 | 0.491556 | 95,152.00 |
| Apr 25 2024 | 0.506363 | 0.001312 | 0.26% | 0.504826 | 0.52066 | 0.488294 | 172,423.00 |
| Apr 24 2024 | 0.505051 | -0.009222 | -1.79% | 0.515657 | 0.528426 | 0.499434 | 191,732.00 |
| Apr 23 2024 | 0.514274 | -0.014961 | -2.83% | 0.527942 | 0.540689 | 0.512135 | 179,566.00 |
| Apr 22 2024 | 0.529234 | 0.022153 | 4.37% | 0.488708 | 0.535315 | 0.196026 | 205,559.00 |
| Apr 21 2024 | 0.507081 | 0.001782 | 0.35% | 0.508941 | 0.509718 | 0.493506 | 369,610.00 |
| Apr 20 2024 | 0.505299 | 0.024527 | 5.10% | 0.47797 | 0.510375 | 0.47175 | 204,890.00 |
| Apr 19 2024 | 0.480772 | -0.00933 | -1.90% | 0.488708 | 0.499869 | 0.456779 | 326,665.00 |
| Apr 18 2024 | 0.490102 | 0.013574 | 2.85% | 0.476442 | 0.493366 | 0.462575 | 359,615.00 |
| Apr 17 2024 | 0.476528 | -0.013108 | -2.68% | 0.488157 | 0.488846 | 0.458564 | 605,149.00 |
| Apr 16 2024 | 0.489636 | 0.007232 | 1.50% | 0.482845 | 0.490531 | 0.463752 | 466,183.00 |
| Apr 15 2024 | 0.482404 | -0.01269 | -2.56% | 0.701493 | 0.712812 | 0.461446 | 1,037,688.00 |
| Apr 14 2024 | 0.495094 | 0.016593 | 3.47% | 0.471286 | 0.500276 | 0.448131 | 813,822.00 |
| Apr 13 2024 | 0.478501 | -0.077772 | -13.98% | 0.550572 | 0.550802 | 0.442542 | 1,611,820.00 |
| Apr 12 2024 | 0.556273 | -0.115835 | -17.23% | 0.673393 | 0.687422 | 0.51599 | 885,830.00 |
| Apr 11 2024 | 0.672108 | -0.019988 | -2.89% | 0.690787 | 0.694312 | 0.667685 | 371,477.00 |
| Apr 10 2024 | 0.692096 | 0.000699 | 0.10% | 0.694619 | 0.700526 | 0.662967 | 490,607.00 |
| Apr 09 2024 | 0.691398 | -0.049253 | -6.65% | 0.743502 | 0.744403 | 0.68668 | 282,323.00 |
| Apr 08 2024 | 0.740651 | 0.0316 | 4.46% | 0.701493 | 0.760086 | 0.667225 | 674,723.00 |
| Apr 07 2024 | 0.709051 | 0.019785 | 2.87% | 0.688097 | 0.723129 | 0.683216 | 129,949.00 |
| Apr 06 2024 | 0.689265 | 0.005017 | 0.73% | 0.67994 | 0.694605 | 0.67994 | 111,293.00 |
| Apr 05 2024 | 0.684248 | -0.016497 | -2.35% | 0.701493 | 0.712812 | 0.667225 | 258,183.00 |
| Apr 04 2024 | 0.700745 | 0.017577 | 2.57% | 0.678809 | 0.724385 | 0.678809 | 1,114,519.00 |
| Apr 03 2024 | 0.683168 | 0.030027 | 4.60% | 0.651983 | 0.684203 | 0.646742 | 545,849.00 |
| Apr 02 2024 | 0.653141 | -0.042526 | -6.11% | 0.694371 | 0.70373 | 0.632674 | 566,122.00 |
| Apr 01 2024 | 0.695667 | -0.015882 | -2.23% | 0.768849 | 0.779167 | 0.677733 | 329,616.00 |
| Mar 31 2024 | 0.711549 | 0.009184 | 1.31% | 0.704311 | 0.719683 | 0.698419 | 318,862.00 |
| Mar 30 2024 | 0.702365 | -0.013102 | -1.83% | 0.716378 | 0.721899 | 0.694946 | 257,163.00 |
