STXEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 16 2024 | 1.83 | -0.160 | -8.04% | 2.01 | 2.03 | 1.80 | 450,486.00 |
May 15 2024 | 1.99 | 0.240 | 13.71% | 1.75 | 2.02 | 1.73 | 372,095.00 |
May 14 2024 | 1.75 | -0.110 | -5.91% | 1.86 | 1.89 | 1.74 | 141,510.00 |
May 13 2024 | 1.86 | 0.020 | 1.09% | 1.85 | 1.93 | 1.75 | 196,271.00 |
May 12 2024 | 1.84 | -0.020 | -1.08% | 1.84 | 1.84 | 1.84 | 142.00 |
May 11 2024 | 1.86 | -0.080 | -4.12% | 1.94 | 1.94 | 1.85 | 5,688.00 |
May 10 2024 | 1.94 | 0.00 | 0.00% | 1.94 | 1.94 | 1.92 | 11,455.00 |
May 09 2024 | 1.94 | -0.030 | -1.52% | 2.04 | 2.04 | 1.85 | 113,469.00 |
May 08 2024 | 1.97 | -0.130 | -6.19% | 2.04 | 2.04 | 1.93 | 71,594.00 |
May 07 2024 | 2.10 | 0.060 | 2.94% | 2.04 | 2.10 | 2.02 | 31,069.00 |
May 06 2024 | 2.04 | -0.100 | -4.67% | 2.14 | 2.26 | 2.02 | 422,191.00 |
May 05 2024 | 2.14 | -0.080 | -3.60% | 2.19 | 2.20 | 2.11 | 154,116.00 |
May 04 2024 | 2.22 | 0.010 | 0.45% | 2.21 | 2.26 | 2.20 | 63,195.00 |
May 03 2024 | 2.21 | 0.270 | 13.92% | 2.02 | 2.23 | 1.90 | 277,660.00 |
May 02 2024 | 1.94 | 0.00 | 0.00% | 2.02 | 2.02 | 1.90 | 49,090.00 |
May 01 2024 | 1.94 | -0.090 | -4.43% | 2.02 | 2.02 | 1.90 | 60,745.00 |
Apr 30 2024 | 2.03 | -0.190 | -8.56% | 2.31 | 2.37 | 1.97 | 250,090.00 |
Apr 29 2024 | 2.22 | -0.080 | -3.48% | 2.30 | 2.37 | 2.07 | 421,751.00 |
Apr 28 2024 | 2.30 | -0.090 | -3.77% | 2.42 | 2.43 | 2.29 | 40,115.00 |
Apr 27 2024 | 2.39 | -0.030 | -1.24% | 2.42 | 2.42 | 2.33 | 17,193.00 |
Apr 26 2024 | 2.42 | -0.150 | -5.84% | 2.49 | 2.55 | 2.41 | 362,935.00 |
Apr 25 2024 | 2.57 | 0.030 | 1.18% | 2.53 | 2.62 | 2.52 | 176,889.00 |
Apr 24 2024 | 2.54 | -0.370 | -12.71% | 2.70 | 2.81 | 2.53 | 747,188.00 |
Apr 23 2024 | 2.91 | 0.290 | 11.07% | 2.62 | 2.92 | 2.62 | 15,104.00 |
Apr 22 2024 | 2.62 | 0.00 | 0.00% | 2.30 | 2.68 | 2.07 | 351,606.00 |
Apr 21 2024 | 2.62 | 0.320 | 13.91% | 2.55 | 2.70 | 2.53 | 106,954.00 |
Apr 20 2024 | 2.30 | -0.020 | -0.86% | 2.30 | 2.31 | 2.25 | 6,485.00 |
Apr 19 2024 | 2.32 | 0.190 | 8.92% | 2.30 | 2.37 | 2.07 | 371,175.00 |
Apr 18 2024 | 2.13 | 0.020 | 0.95% | 2.12 | 2.15 | 2.07 | 5,132.00 |
Apr 17 2024 | 2.11 | -0.160 | -7.05% | 2.25 | 2.28 | 2.07 | 216,472.00 |
Apr 16 2024 | 2.27 | -0.140 | -5.81% | 2.38 | 2.42 | 2.15 | 1,594,641.00 |
Apr 15 2024 | 2.41 | -0.180 | -6.95% | 2.57 | 2.65 | 2.31 | 515,095.00 |
Apr 14 2024 | 2.59 | 0.140 | 5.71% | 2.42 | 2.64 | 2.29 | 294,509.00 |
Apr 13 2024 | 2.45 | -0.070 | -2.78% | 2.51 | 2.64 | 1.94 | 542,750.00 |
Apr 12 2024 | 2.52 | -0.260 | -9.35% | 2.88 | 2.88 | 2.15 | 583,900.00 |
Apr 11 2024 | 2.78 | -0.100 | -3.47% | 2.88 | 2.90 | 2.73 | 106,072.00 |
Apr 10 2024 | 2.88 | -0.050 | -1.71% | 2.93 | 2.97 | 2.76 | 119,832.00 |
Apr 09 2024 | 2.93 | -0.270 | -8.44% | 3.18 | 3.26 | 2.88 | 156,478.00 |
Apr 08 2024 | 3.20 | 0.150 | 4.92% | 3.04 | 3.25 | 2.98 | 219,674.00 |
Apr 07 2024 | 3.05 | 0.130 | 4.45% | 2.96 | 3.10 | 2.95 | 82,517.00 |
Apr 06 2024 | 2.92 | 0.060 | 2.10% | 2.85 | 2.96 | 2.83 | 2,787.00 |
Apr 05 2024 | 2.86 | -0.150 | -4.98% | 2.91 | 3.09 | 2.67 | 366,298.00 |
Apr 04 2024 | 3.01 | 0.100 | 3.44% | 2.91 | 3.09 | 2.85 | 95,391.00 |
Apr 03 2024 | 2.91 | -0.160 | -5.21% | 3.05 | 3.14 | 2.84 | 204,555.00 |
Apr 02 2024 | 3.07 | -0.300 | -8.90% | 3.35 | 3.36 | 3.07 | 156,439.00 |
Apr 01 2024 | 3.37 | 0.020 | 0.60% | 3.38 | 3.57 | 3.16 | 282,831.00 |
Mar 31 2024 | 3.35 | -0.030 | -0.89% | 3.35 | 3.41 | 3.31 | 1,424.00 |
Mar 30 2024 | 3.38 | 0.100 | 3.05% | 3.18 | 3.44 | 3.18 | 146,140.00 |
Mar 29 2024 | 3.28 | 0.100 | 3.14% | 3.18 | 3.31 | 3.18 | 15,965.00 |
Mar 28 2024 | 3.18 | 0.060 | 1.92% | 3.13 | 3.23 | 3.08 | 117,380.00 |
Mar 27 2024 | 3.12 | -0.190 | -5.74% | 3.33 | 3.33 | 3.04 | 163,852.00 |
Mar 26 2024 | 3.31 | 0.00 | 0.00% | 3.33 | 3.33 | 3.25 | 21,907.00 |
Mar 25 2024 | 3.31 | -0.050 | -1.49% | 3.36 | 3.50 | 3.16 | 478,637.00 |
Mar 24 2024 | 3.36 | 0.00 | 0.00% | 3.34 | 3.47 | 3.34 | 14,944.00 |
Mar 23 2024 | 3.36 | 0.230 | 7.35% | 3.16 | 3.40 | 3.02 | 74,837.00 |
Mar 22 2024 | 3.13 | 0.120 | 3.99% | 3.06 | 3.19 | 3.01 | 23,974.00 |
Mar 21 2024 | 3.01 | -0.110 | -3.53% | 3.17 | 3.29 | 2.94 | 1,132,851.00 |
Mar 20 2024 | 3.12 | 0.750 | 31.65% | 2.55 | 3.26 | 2.46 | 1,412,361.00 |
Mar 19 2024 | 2.37 | -0.120 | -4.82% | 2.44 | 2.49 | 2.34 | 2,380.00 |
Mar 18 2024 | 2.49 | -0.050 | -1.97% | 2.52 | 2.53 | 2.47 | 209,331.00 |
Mar 17 2024 | 2.54 | 0.160 | 6.72% | 2.39 | 2.58 | 2.35 | 246,317.00 |
Mar 16 2024 | 2.38 | -0.190 | -7.39% | 2.57 | 2.60 | 2.30 | 157,356.00 |
Mar 15 2024 | 2.57 | -0.100 | -3.75% | 2.71 | 2.73 | 2.35 | 426,239.00 |
Mar 14 2024 | 2.67 | -0.180 | -6.32% | 2.84 | 2.84 | 2.61 | 119,060.00 |
Mar 13 2024 | 2.85 | 0.00 | 0.00% | 2.71 | 2.85 | 2.71 | 8,639.00 |
Mar 12 2024 | 2.85 | 0.030 | 1.06% | 2.80 | 2.87 | 2.80 | 6,239.00 |
Mar 11 2024 | 2.82 | 0.120 | 4.44% | 2.70 | 3.10 | 2.57 | 1,390,470.00 |
Mar 10 2024 | 2.70 | 0.130 | 5.06% | 2.57 | 3.04 | 2.55 | 1,515,300.00 |
Mar 09 2024 | 2.57 | -0.030 | -1.15% | 2.59 | 2.62 | 2.55 | 251,048.00 |
Mar 08 2024 | 2.60 | -0.010 | -0.38% | 2.61 | 2.79 | 2.53 | 383,745.00 |
Mar 07 2024 | 2.61 | 0.010 | 0.38% | 2.60 | 2.61 | 2.60 | 203.00 |
Mar 06 2024 | 2.60 | 0.070 | 2.77% | 2.52 | 2.69 | 2.39 | 369,530.00 |
Mar 05 2024 | 2.53 | -0.320 | -11.23% | 2.74 | 2.83 | 2.20 | 1,254,258.00 |
Mar 04 2024 | 2.85 | 0.130 | 4.78% | 2.80 | 2.94 | 2.78 | 372,974.00 |
Mar 03 2024 | 2.72 | 0.020 | 0.74% | 2.74 | 2.74 | 2.71 | 2,940.00 |
Mar 02 2024 | 2.70 | -0.050 | -1.82% | 2.74 | 2.74 | 2.67 | 11,066.00 |
Mar 01 2024 | 2.75 | -0.060 | -2.14% | 2.69 | 2.80 | 2.66 | 516,616.00 |
Feb 29 2024 | 2.81 | 0.020 | 0.72% | 2.88 | 2.91 | 2.73 | 583,329.00 |
Feb 28 2024 | 2.79 | 0.080 | 2.95% | 2.72 | 2.80 | 2.69 | 56,888.00 |
Feb 27 2024 | 2.71 | 0.360 | 15.32% | 2.67 | 3.01 | 2.62 | 2,062,556.00 |
Feb 26 2024 | 2.35 | -0.050 | -2.08% | 2.40 | 2.40 | 2.35 | 5,446.00 |
Feb 25 2024 | 2.40 | 0.210 | 9.59% | 2.38 | 2.41 | 2.35 | 21,185.00 |
Feb 24 2024 | 2.19 | -0.200 | -8.37% | 2.26 | 2.27 | 2.19 | 20,257.00 |
Feb 23 2024 | 2.39 | 0.030 | 1.27% | 2.35 | 2.42 | 2.35 | 19,170.00 |
Feb 22 2024 | 2.36 | -0.210 | -8.17% | 2.35 | 2.51 | 2.33 | 508,803.00 |
Feb 21 2024 | 2.57 | 0.050 | 1.98% | 2.35 | 2.57 | 2.35 | 16,436.00 |
Feb 20 2024 | 2.52 | 0.100 | 4.13% | 2.47 | 2.53 | 2.45 | 40,711.00 |
Feb 19 2024 | 2.42 | 0.090 | 3.86% | 2.46 | 2.49 | 2.40 | 13,980.00 |
Feb 18 2024 | 2.33 | -0.030 | -1.27% | 2.35 | 2.36 | 2.33 | 15,928.00 |
Feb 17 2024 | 2.36 | -0.040 | -1.67% | 2.40 | 2.47 | 2.25 | 447,578.00 |