EEE.L(EEE.L)
EEE.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $36.60 | $38.15 | $36.10 | $36.25 | 628,768 |
| 7/9/2026 | $39.20 | $39.70 | $36.25 | $36.60 | 992,893 |
| 7/8/2026 | $38.00 | $39.35 | $37.00 | $37.35 | 772,395 |
| 7/7/2026 | $40.00 | $40.00 | $36.40 | $38.40 | 2.42M |
| 7/6/2026 | $39.50 | $40.65 | $37.65 | $38.00 | 1.18M |
| 7/3/2026 | $39.00 | $40.90 | $38.00 | $38.00 | 731,386 |
| 7/2/2026 | $41.10 | $41.30 | $38.00 | $38.20 | 2.66M |
| 7/1/2026 | $41.70 | $43.50 | $38.70 | $39.20 | 5.70M |
| 6/30/2026 | $43.15 | $47.70 | $41.05 | $41.70 | 5.61M |
| 6/29/2026 | $40.50 | $46.00 | $40.05 | $44.80 | 4.07M |
| 6/26/2026 | $42.75 | $42.75 | $39.55 | $41.00 | 937,567 |
| 6/25/2026 | $41.50 | $43.75 | $40.50 | $40.80 | 3.06M |
| 6/24/2026 | $39.98 | $43.00 | $39.00 | $41.70 | 2.20M |
| 6/23/2026 | $38.30 | $40.75 | $37.05 | $40.00 | 2.93M |
| 6/22/2026 | $36.00 | $40.50 | $36.00 | $38.30 | 4.13M |
| 6/19/2026 | $38.00 | $38.00 | $35.40 | $35.40 | 751,073 |
| 6/18/2026 | $37.65 | $37.65 | $35.40 | $36.10 | 534,625 |
| 6/17/2026 | $37.95 | $38.00 | $35.45 | $36.15 | 724,540 |
| 6/16/2026 | $36.50 | $38.75 | $35.30 | $35.50 | 3.04M |
| 6/15/2026 | $35.40 | $36.90 | $34.05 | $35.00 | 1.92M |
| 6/12/2026 | $34.50 | $36.50 | $34.10 | $36.00 | 1.48M |
| 6/11/2026 | $33.00 | $35.95 | $32.60 | $34.50 | 2.92M |
| 6/10/2026 | $33.05 | $34.50 | $32.05 | $33.00 | 963,589 |
| 6/9/2026 | $32.45 | $34.50 | $32.45 | $33.00 | 782,813 |
| 6/8/2026 | $34.50 | $35.50 | $32.40 | $33.60 | 1.40M |
| 6/5/2026 | $34.50 | $36.40 | $33.05 | $34.20 | 2.00M |
| 6/4/2026 | $34.00 | $36.95 | $34.00 | $34.10 | 2.40M |
| 6/3/2026 | $37.80 | $38.00 | $34.40 | $35.30 | 1.14M |
| 6/2/2026 | $37.25 | $38.00 | $35.00 | $35.50 | 1.63M |
| 6/1/2026 | $36.00 | $38.00 | $35.05 | $37.30 | 3.16M |
| 5/29/2026 | $35.52 | $37.00 | $34.05 | $35.60 | 1.17M |
| 5/28/2026 | $37.00 | $37.00 | $34.50 | $36.00 | 1.10M |
| 5/27/2026 | $36.00 | $38.00 | $35.05 | $35.75 | 3.20M |
| 5/26/2026 | $33.50 | $36.70 | $32.05 | $36.45 | 2.37M |
| 5/22/2026 | $34.45 | $34.85 | $32.50 | $33.35 | 922,732 |
| 5/21/2026 | $34.65 | $34.65 | $32.50 | $33.10 | 1.13M |
| 5/20/2026 | $33.70 | $34.85 | $32.00 | $33.00 | 1.70M |
| 5/19/2026 | $35.00 | $35.00 | $32.50 | $32.50 | 1.18M |
| 5/18/2026 | $34.50 | $35.00 | $33.00 | $33.70 | 1.80M |
| 5/15/2026 | $33.50 | $35.95 | $33.00 | $33.00 | 1.48M |
| 5/14/2026 | $34.00 | $36.10 | $32.50 | $34.00 | 3.99M |
| 5/13/2026 | $32.20 | $34.00 | $32.00 | $34.00 | 1.29M |
| 5/12/2026 | $33.00 | $34.00 | $32.05 | $32.45 | 1.23M |
| 5/11/2026 | $32.00 | $35.40 | $31.00 | $33.20 | 3.54M |
| 5/8/2026 | $32.00 | $33.50 | $32.00 | $32.50 | 521,770 |
| 5/7/2026 | $35.00 | $35.00 | $32.10 | $32.80 | 1.23M |
| 5/6/2026 | $35.35 | $35.40 | $32.55 | $33.80 | 1.60M |
| 5/5/2026 | $33.65 | $36.00 | $31.50 | $34.30 | 4.72M |
| 5/1/2026 | $31.55 | $32.85 | $31.00 | $31.10 | 609,151 |
| 4/30/2026 | $33.45 | $33.45 | $31.15 | $31.50 | 696,851 |
| 4/29/2026 | $32.20 | $33.45 | $31.15 | $32.00 | 696,132 |
| 4/28/2026 | $32.50 | $32.50 | $30.60 | $31.70 | 558,027 |
| 4/27/2026 | $31.40 | $32.95 | $30.55 | $31.65 | 872,500 |
| 4/24/2026 | $31.65 | $33.50 | $30.50 | $31.60 | 1.62M |
| 4/23/2026 | $33.95 | $33.95 | $31.20 | $31.35 | 1.31M |
| 4/22/2026 | $32.50 | $33.85 | $31.79 | $32.40 | 2.32M |
| 4/21/2026 | $34.00 | $36.50 | $31.47 | $32.25 | 4.34M |
| 4/20/2026 | $35.50 | $37.00 | $34.00 | $34.05 | 908,191 |
| 4/17/2026 | $35.78 | $37.95 | $35.00 | $35.00 | 830,990 |
| 4/16/2026 | $35.00 | $38.00 | $33.05 | $35.70 | 2.93M |
| 4/15/2026 | $36.50 | $36.50 | $34.05 | $34.75 | 2.50M |
| 4/14/2026 | $36.95 | $37.50 | $35.05 | $35.25 | 1.82M |