EU.VEU.V
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $4.32 | $4.35 | $3.93 | $3.94 | 743,808 |
| 1/30/2026 | $4.57 | $4.72 | $4.16 | $4.33 | 1.59M |
| 1/29/2026 | $4.98 | $4.99 | $4.49 | $4.79 | 871,638 |
| 1/28/2026 | $4.65 | $4.99 | $4.64 | $4.87 | 1.17M |
| 1/27/2026 | $4.36 | $4.61 | $4.22 | $4.47 | 687,027 |
| 1/26/2026 | $4.52 | $4.90 | $4.30 | $4.42 | 802,200 |
| 1/23/2026 | $4.64 | $4.64 | $4.44 | $4.52 | 535,500 |
| 1/22/2026 | $4.62 | $4.79 | $4.51 | $4.53 | 995,004 |
| 1/21/2026 | $4.37 | $4.59 | $4.29 | $4.53 | 857,606 |
| 1/20/2026 | $4.38 | $4.50 | $4.22 | $4.29 | 651,647 |
| 1/19/2026 | $4.49 | $4.87 | $4.35 | $4.63 | 774,517 |
| 1/16/2026 | $4.30 | $4.49 | $4.29 | $4.32 | 472,806 |
| 1/15/2026 | $4.20 | $4.45 | $4.12 | $4.26 | 537,839 |
| 1/14/2026 | $3.99 | $4.25 | $3.88 | $4.20 | 459,105 |
| 1/13/2026 | $4.19 | $4.21 | $3.97 | $4.02 | 513,123 |
| 1/12/2026 | $3.92 | $4.17 | $3.78 | $4.11 | 339,822 |
| 1/9/2026 | $3.93 | $4.11 | $3.82 | $3.88 | 437,000 |
| 1/8/2026 | $4.05 | $4.05 | $3.85 | $3.91 | 374,140 |
| 1/7/2026 | $3.95 | $4.04 | $3.86 | $4.04 | 472,434 |
| 1/6/2026 | $3.87 | $4.00 | $3.77 | $3.94 | 366,800 |
| 1/5/2026 | $3.85 | $3.92 | $3.76 | $3.86 | 499,170 |
| 1/2/2026 | $3.46 | $3.77 | $3.46 | $3.72 | 460,600 |
| 12/31/2025 | $3.23 | $3.49 | $3.23 | $3.27 | 359,200 |
| 12/30/2025 | $3.37 | $3.37 | $3.23 | $3.32 | 493,600 |
| 12/29/2025 | $3.38 | $3.45 | $3.27 | $3.32 | 267,940 |
| 12/24/2025 | $3.50 | $3.51 | $3.40 | $3.42 | 179,732 |
| 12/23/2025 | $3.60 | $3.71 | $3.48 | $3.50 | 275,228 |
| 12/22/2025 | $3.73 | $3.81 | $3.47 | $3.47 | 564,132 |
| 12/19/2025 | $3.40 | $3.99 | $3.33 | $3.99 | 3.75M |
| 12/18/2025 | $3.17 | $3.31 | $3.17 | $3.26 | 228,412 |
| 12/17/2025 | $3.27 | $3.38 | $3.14 | $3.14 | 315,137 |
| 12/16/2025 | $3.26 | $3.35 | $3.21 | $3.26 | 312,035 |
| 12/15/2025 | $3.78 | $3.78 | $3.22 | $3.30 | 699,847 |
| 12/12/2025 | $3.93 | $3.93 | $3.60 | $3.72 | 223,500 |
| 12/11/2025 | $3.78 | $3.95 | $3.77 | $3.90 | 205,600 |
| 12/10/2025 | $3.89 | $3.89 | $3.68 | $3.81 | 214,000 |
| 12/9/2025 | $3.83 | $3.99 | $3.83 | $3.93 | 170,722 |
| 12/8/2025 | $4.09 | $4.09 | $3.90 | $3.94 | 140,800 |
| 12/5/2025 | $4.23 | $4.23 | $3.93 | $3.93 | 263,833 |
| 12/4/2025 | $3.97 | $4.26 | $3.81 | $4.25 | 373,700 |
| 12/3/2025 | $3.82 | $3.96 | $3.69 | $3.90 | 470,800 |
| 12/2/2025 | $3.60 | $3.83 | $3.60 | $3.78 | 294,749 |
| 12/1/2025 | $3.85 | $3.85 | $3.65 | $3.65 | 168,700 |
| 11/28/2025 | $3.73 | $3.86 | $3.73 | $3.82 | 99,810 |
| 11/27/2025 | $3.80 | $3.80 | $3.74 | $3.74 | 20,138 |
| 11/26/2025 | $3.75 | $3.80 | $3.69 | $3.77 | 141,600 |
| 11/25/2025 | $3.68 | $3.76 | $3.50 | $3.75 | 357,600 |
| 11/24/2025 | $3.38 | $3.64 | $3.36 | $3.64 | 355,635 |
| 11/21/2025 | $3.37 | $3.50 | $3.22 | $3.40 | 428,644 |
| 11/20/2025 | $3.71 | $3.85 | $3.40 | $3.40 | 182,348 |
| 11/19/2025 | $3.59 | $3.79 | $3.50 | $3.71 | 261,214 |
| 11/18/2025 | $3.35 | $3.53 | $3.33 | $3.45 | 328,600 |
| 11/17/2025 | $3.80 | $3.80 | $3.45 | $3.49 | 254,400 |
| 11/14/2025 | $3.49 | $3.90 | $3.38 | $3.76 | 387,200 |
| 11/13/2025 | $3.67 | $3.79 | $3.52 | $3.57 | 180,700 |
| 11/12/2025 | $3.66 | $3.84 | $3.66 | $3.76 | 159,315 |
| 11/11/2025 | $3.87 | $3.87 | $3.59 | $3.71 | 188,231 |
| 11/10/2025 | $3.93 | $3.95 | $3.74 | $3.86 | 269,800 |
| 11/7/2025 | $3.50 | $3.71 | $3.45 | $3.67 | 368,700 |
| 11/6/2025 | $3.75 | $3.78 | $3.51 | $3.60 | 172,532 |
| 11/5/2025 | $3.80 | $3.81 | $3.62 | $3.73 | 275,519 |
| 11/4/2025 | $3.90 | $3.97 | $3.76 | $3.78 | 274,200 |