Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
STPTEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.052813 | -0.000872 | -1.62% | 0.055623 | 0.057608 | 0.051791 | 952,256.00 |
| May 20 2024 | 0.053685 | 0.003761 | 7.53% | 0.05108 | 0.055422 | 0.045237 | 1,115,862.00 |
| May 19 2024 | 0.049925 | -0.001866 | -3.60% | 0.051715 | 0.052005 | 0.049751 | 200,135.00 |
| May 18 2024 | 0.051791 | 0.000663 | 1.30% | 0.05115 | 0.052039 | 0.050937 | 125,694.00 |
| May 17 2024 | 0.051128 | 0.001873 | 3.80% | 0.049273 | 0.051943 | 0.048798 | 154,072.00 |
| May 16 2024 | 0.049254 | -0.000633 | -1.27% | 0.050552 | 0.050782 | 0.048211 | 282,664.00 |
| May 15 2024 | 0.049888 | 0.000908 | 1.85% | 0.049 | 0.050583 | 0.047841 | 198,347.00 |
| May 14 2024 | 0.04898 | 0.000619 | 1.28% | 0.048361 | 0.049417 | 0.04756 | 287,850.00 |
| May 13 2024 | 0.048361 | -0.001908 | -3.80% | 0.05108 | 0.051228 | 0.045237 | 594,941.00 |
| May 12 2024 | 0.050269 | -0.000566 | -1.11% | 0.050312 | 0.051641 | 0.049745 | 456,311.00 |
| May 11 2024 | 0.050835 | -0.001323 | -2.54% | 0.052029 | 0.052088 | 0.050289 | 516,089.00 |
| May 10 2024 | 0.052158 | -0.001042 | -1.96% | 0.053237 | 0.059438 | 0.051215 | 2,188,973.00 |
| May 09 2024 | 0.0532 | 0.00266 | 5.26% | 0.050682 | 0.053449 | 0.050528 | 733,921.00 |
| May 08 2024 | 0.05054 | -0.000564 | -1.10% | 0.05108 | 0.051976 | 0.04971 | 550,791.00 |
| May 07 2024 | 0.051104 | -0.000543 | -1.05% | 0.051687 | 0.052476 | 0.050425 | 94,240.00 |
| May 06 2024 | 0.051647 | -0.002488 | -4.60% | 0.050002 | 0.053311 | 0.046436 | 454,771.00 |
| May 05 2024 | 0.054136 | 0.00072 | 1.35% | 0.052925 | 0.055055 | 0.051676 | 295,331.00 |
| May 04 2024 | 0.053416 | 0.00017 | 0.32% | 0.053223 | 0.054248 | 0.05183 | 354,932.00 |
| May 03 2024 | 0.053246 | 0.001963 | 3.83% | 0.050168 | 0.053448 | 0.049927 | 123,947.00 |
| May 02 2024 | 0.051283 | 0.000586 | 1.16% | 0.049052 | 0.051669 | 0.048422 | 243,476.00 |
| May 01 2024 | 0.050697 | -0.000111 | -0.22% | 0.050593 | 0.050697 | 0.046816 | 713,244.00 |
| Apr 30 2024 | 0.050808 | -0.002785 | -5.20% | 0.053572 | 0.054294 | 0.047994 | 727,377.00 |
| Apr 29 2024 | 0.053593 | -0.001148 | -2.10% | 0.050002 | 0.111842 | 0.045237 | 1,349,695.00 |
| Apr 28 2024 | 0.054741 | 0.000736 | 1.36% | 0.054665 | 0.055582 | 0.053408 | 401,964.00 |
| Apr 27 2024 | 0.054005 | 0.000886 | 1.67% | 0.053078 | 0.055293 | 0.05137 | 733,070.00 |
| Apr 26 2024 | 0.05312 | 0.000198 | 0.37% | 0.053539 | 0.054336 | 0.05134 | 457,008.00 |
| Apr 25 2024 | 0.052922 | -0.00059 | -1.10% | 0.054089 | 0.054754 | 0.051128 | 278,689.00 |
| Apr 24 2024 | 0.053511 | -0.00232 | -4.16% | 0.056604 | 0.058671 | 0.052515 | 662,985.00 |
| Apr 23 2024 | 0.055832 | -0.001298 | -2.27% | 0.055804 | 0.056774 | 0.054472 | 542,967.00 |
| Apr 22 2024 | 0.05713 | 0.002145 | 3.90% | 0.050002 | 0.057423 | 0.045237 | 900,293.00 |
| Apr 21 2024 | 0.054985 | 0.000061 | 0.11% | 0.05479 | 0.055788 | 0.053268 | 810,598.00 |
| Apr 20 2024 | 0.054924 | 0.00438 | 8.66% | 0.048455 | 0.055564 | 0.048334 | 494,082.00 |
| Apr 19 2024 | 0.050544 | 0.0004 | 0.80% | 0.050002 | 0.053141 | 0.046436 | 900,370.00 |
| Apr 18 2024 | 0.050144 | 0.002377 | 4.98% | 0.046089 | 0.051071 | 0.045949 | 442,263.00 |
| Apr 17 2024 | 0.047768 | -0.002036 | -4.09% | 0.049297 | 0.05101 | 0.046663 | 684,533.00 |
| Apr 16 2024 | 0.049804 | 0.00025 | 0.50% | 0.049002 | 0.050511 | 0.046728 | 950,637.00 |
| Apr 15 2024 | 0.049554 | -0.002301 | -4.44% | 0.063089 | 0.064414 | 0.047786 | 784,987.00 |
| Apr 14 2024 | 0.051855 | 0.002525 | 5.12% | 0.048041 | 0.053556 | 0.04718 | 1,169,649.00 |
| Apr 13 2024 | 0.04933 | -0.007626 | -13.39% | 0.055754 | 0.056862 | 0.043062 | 3,069,020.00 |
| Apr 12 2024 | 0.056956 | -0.007707 | -11.92% | 0.064724 | 0.067305 | 0.050174 | 4,231,450.00 |
| Apr 11 2024 | 0.064663 | 0.00097 | 1.52% | 0.064229 | 0.065279 | 0.062921 | 1,032,660.00 |
| Apr 10 2024 | 0.063694 | 0.00055 | 0.87% | 0.063089 | 0.064833 | 0.060708 | 710,723.00 |
| Apr 09 2024 | 0.063144 | -0.003409 | -5.12% | 0.066572 | 0.066653 | 0.062194 | 985,238.00 |
| Apr 08 2024 | 0.066553 | 0.002444 | 3.81% | 0.061989 | 0.067342 | 0.058632 | 737,153.00 |
| Apr 07 2024 | 0.064109 | 0.001681 | 2.69% | 0.062959 | 0.06478 | 0.061742 | 544,464.00 |
| Apr 06 2024 | 0.062429 | 0.000909 | 1.48% | 0.060675 | 0.063409 | 0.060663 | 282,296.00 |
| Apr 05 2024 | 0.06152 | -0.000404 | -0.65% | 0.061989 | 0.062497 | 0.058632 | 1,058,997.00 |
| Apr 04 2024 | 0.061923 | 0.002039 | 3.41% | 0.060271 | 0.063736 | 0.059142 | 756,847.00 |
| Apr 03 2024 | 0.059884 | -0.000378 | -0.63% | 0.060324 | 0.063159 | 0.058755 | 2,543,653.00 |
| Apr 02 2024 | 0.060262 | -0.007354 | -10.88% | 0.06749 | 0.06749 | 0.059868 | 1,489,510.00 |
| Apr 01 2024 | 0.067616 | -0.00638 | -8.62% | 0.062337 | 0.071253 | 0.060601 | 1,460,067.00 |
| Mar 31 2024 | 0.073996 | 0.001627 | 2.25% | 0.074954 | 0.075017 | 0.071838 | 1,402,956.00 |
| Mar 30 2024 | 0.072369 | -0.004103 | -5.37% | 0.075989 | 0.07614 | 0.071754 | 829,940.00 |
| Mar 29 2024 | 0.076472 | 0.001789 | 2.40% | 0.074126 | 0.077967 | 0.072324 | 2,474,516.00 |
| Mar 28 2024 | 0.074683 | 0.000556 | 0.75% | 0.074485 | 0.079081 | 0.071151 | 1,561,121.00 |
| Mar 27 2024 | 0.074126 | -0.002095 | -2.75% | 0.075485 | 0.080078 | 0.071419 | 2,659,235.00 |
| Mar 26 2024 | 0.076222 | 0.004829 | 6.76% | 0.072044 | 0.076655 | 0.07201 | 2,573,566.00 |
| Mar 25 2024 | 0.071393 | 0.00355 | 5.23% | 0.062337 | 0.072016 | 0.060601 | 1,095,573.00 |
| Mar 24 2024 | 0.067843 | 0.004133 | 6.49% | 0.062964 | 0.068645 | 0.062127 | 1,457,404.00 |
| Mar 23 2024 | 0.06371 | 0.000778 | 1.24% | 0.061364 | 0.065323 | 0.06127 | 797,632.00 |
| Mar 22 2024 | 0.062932 | -0.00098 | -1.53% | 0.062966 | 0.064145 | 0.059372 | 574,737.00 |
| Mar 21 2024 | 0.063912 | 0.003662 | 6.08% | 0.059539 | 0.065658 | 0.05942 | 2,994,638.00 |
| Mar 20 2024 | 0.06025 | 0.005916 | 10.89% | 0.054238 | 0.060353 | 0.052019 | 1,407,048.00 |
| Mar 19 2024 | 0.054334 | -0.006718 | -11.00% | 0.06108 | 0.061431 | 0.053231 | 2,183,597.00 |
| Mar 18 2024 | 0.061052 | -0.004276 | -6.55% | 0.062337 | 0.065512 | 0.045237 | 871,841.00 |
| Mar 17 2024 | 0.065328 | 0.002749 | 4.39% | 0.062337 | 0.066089 | 0.057867 | 2,296,690.00 |
| Mar 16 2024 | 0.062579 | -0.007857 | -11.15% | 0.069734 | 0.070201 | 0.061054 | 1,534,159.00 |
| Mar 15 2024 | 0.070436 | -0.006621 | -8.59% | 0.077352 | 0.077584 | 0.064621 | 3,189,567.00 |
| Mar 14 2024 | 0.077056 | -0.001034 | -1.32% | 0.077352 | 0.077584 | 0.071457 | 1,326,079.00 |
| Mar 13 2024 | 0.078091 | 0.003507 | 4.70% | 0.07407 | 0.078838 | 0.073148 | 4,679,826.00 |
| Mar 12 2024 | 0.074583 | 0.001234 | 1.68% | 0.072 | 0.074609 | 0.06872 | 2,000,646.00 |
| Mar 11 2024 | 0.07335 | 0.003291 | 4.70% | 0.064842 | 0.079462 | 0.064263 | 7,838,111.00 |
| Mar 10 2024 | 0.070058 | -0.000026 | -0.04% | 0.06946 | 0.071343 | 0.067459 | 1,654,046.00 |
| Mar 09 2024 | 0.070085 | 0.002717 | 4.03% | 0.067496 | 0.070699 | 0.065895 | 5,304,116.00 |
| Mar 08 2024 | 0.067367 | 0.001884 | 2.88% | 0.064842 | 0.068069 | 0.06348 | 3,022,503.00 |
| Mar 07 2024 | 0.065483 | 0.003586 | 5.79% | 0.062453 | 0.067943 | 0.062234 | 2,588,868.00 |
| Mar 06 2024 | 0.061898 | 0.001316 | 2.17% | 0.059903 | 0.062672 | 0.056836 | 1,835,298.00 |
| Mar 05 2024 | 0.060582 | -0.003675 | -5.72% | 0.064001 | 0.066354 | 0.051236 | 3,434,786.00 |
| Mar 04 2024 | 0.064257 | 0.001509 | 2.40% | 0.055388 | 0.065273 | 0.05491 | 2,469,526.00 |
| Mar 03 2024 | 0.062748 | -0.000782 | -1.23% | 0.06281 | 0.063387 | 0.058894 | 1,429,825.00 |
| Mar 02 2024 | 0.06353 | 0.000679 | 1.08% | 0.062115 | 0.064966 | 0.061 | 1,670,177.00 |
| Mar 01 2024 | 0.062851 | 0.003842 | 6.51% | 0.059329 | 0.063056 | 0.058915 | 1,639,932.00 |
| Feb 29 2024 | 0.059009 | 0.003743 | 6.77% | 0.055388 | 0.059884 | 0.05491 | 2,338,749.00 |
| Feb 28 2024 | 0.055266 | 0.000113 | 0.20% | 0.05571 | 0.058051 | 0.052076 | 3,405,096.00 |
| Feb 27 2024 | 0.055153 | 0.000137 | 0.25% | 0.055115 | 0.056525 | 0.053902 | 1,481,153.00 |
| Feb 26 2024 | 0.055016 | 0.000484 | 0.89% | 0.053719 | 0.055561 | 0.045237 | 1,227,596.00 |
| Feb 25 2024 | 0.054532 | 0.000244 | 0.45% | 0.054771 | 0.055096 | 0.053383 | 823,046.00 |
| Feb 24 2024 | 0.054288 | 0.000244 | 0.45% | 0.053936 | 0.055257 | 0.052878 | 631,581.00 |
| Feb 23 2024 | 0.054044 | -0.000423 | -0.78% | 0.053572 | 0.055584 | 0.052955 | 547,430.00 |
| Feb 22 2024 | 0.054467 | 0.000691 | 1.29% | 0.053106 | 0.056172 | 0.052262 | 1,026,457.00 |
