EURNOK(EURNOK)
EURNOK
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $10.67 | $10.67 | $10.58 | $10.62 | 81,958 |
| 10/13/2026 | $10.67 | $10.70 | $10.63 | $10.65 | 88,220 |
| 10/12/2026 | $10.70 | $10.73 | $10.67 | $10.67 | 44,373 |
| 10/11/2026 | $10.69 | $10.73 | $10.69 | $10.72 | 15,711 |
| 10/9/2026 | $10.71 | $10.75 | $10.68 | $10.70 | 62,918 |
| 10/8/2026 | $10.71 | $10.73 | $10.70 | $10.71 | 97,534 |
| 10/7/2026 | $10.75 | $10.76 | $10.69 | $10.71 | 40,449 |
| 10/6/2026 | $10.75 | $10.79 | $10.73 | $10.75 | 75,900 |
| 10/5/2026 | $10.81 | $10.83 | $10.74 | $10.75 | 81,214 |
| 10/4/2026 | $10.82 | $10.83 | $10.80 | $10.80 | 21,744 |
| 10/2/2026 | $10.83 | $10.85 | $10.79 | $10.81 | 99,323 |
| 10/1/2026 | $10.88 | $10.92 | $10.81 | $10.83 | 206,282 |
| 9/30/2026 | $10.88 | $10.91 | $10.84 | $10.88 | 62,222 |
| 9/29/2026 | $10.84 | $10.89 | $10.80 | $10.88 | 67,407 |
| 9/28/2026 | $10.83 | $10.85 | $10.79 | $10.84 | 91,583 |
| 9/27/2026 | $10.83 | $10.88 | $10.82 | $10.83 | 31,312 |
| 9/25/2026 | $10.81 | $10.85 | $10.79 | $10.83 | 116,596 |
| 9/24/2026 | $10.80 | $10.83 | $10.73 | $10.81 | 180,408 |
| 9/23/2026 | $10.80 | $10.83 | $10.78 | $10.80 | 71,348 |
| 9/22/2026 | $10.82 | $10.83 | $10.79 | $10.80 | 82,210 |
| 9/21/2026 | $10.80 | $10.83 | $10.77 | $10.82 | 119,727 |
| 9/20/2026 | $10.82 | $10.82 | $10.15 | $10.80 | 72,222 |
| 9/18/2026 | $10.81 | $10.84 | $10.77 | $10.80 | 84,107 |
| 9/17/2026 | $10.80 | $10.83 | $10.78 | $10.81 | 120,994 |
| 9/16/2026 | $10.78 | $10.81 | $10.75 | $10.80 | 154,019 |
| 9/15/2026 | $10.77 | $10.80 | $10.73 | $10.78 | 140,350 |
| 9/14/2026 | $10.77 | $10.78 | $10.72 | $10.77 | 114,065 |
| 9/13/2026 | $10.77 | $10.81 | $10.75 | $10.77 | 50,623 |
| 9/11/2026 | $10.76 | $10.80 | $10.73 | $10.77 | 96,040 |
| 9/10/2026 | $10.69 | $10.80 | $10.67 | $10.76 | 203,664 |
| 9/9/2026 | $10.71 | $10.73 | $10.69 | $10.69 | 63,220 |
| 9/8/2026 | $10.76 | $10.78 | $10.71 | $10.71 | 96,386 |
| 9/7/2026 | $10.78 | $10.81 | $10.76 | $10.76 | 52,823 |
| 9/6/2026 | $10.81 | $10.82 | $10.79 | $10.81 | 28,186 |
| 9/4/2026 | $10.79 | $10.82 | $10.76 | $10.78 | 86,162 |
| 9/3/2026 | $10.79 | $10.82 | $10.76 | $10.79 | 139,716 |
| 9/2/2026 | $10.81 | $10.82 | $10.78 | $10.79 | 79,116 |
| 9/1/2026 | $10.85 | $10.85 | $10.80 | $10.81 | 68,502 |
| 8/31/2026 | $10.83 | $10.87 | $10.82 | $10.85 | 70,054 |
| 8/30/2026 | $10.86 | $10.86 | $10.84 | $10.85 | 12,521 |
| 8/28/2026 | $10.86 | $10.89 | $10.83 | $10.85 | 80,224 |
| 8/27/2026 | $10.89 | $10.92 | $10.83 | $10.86 | 135,132 |
| 8/26/2026 | $10.87 | $10.91 | $10.84 | $10.89 | 69,937 |
| 8/25/2026 | $10.84 | $10.90 | $10.82 | $10.87 | 70,068 |
| 8/24/2026 | $10.86 | $10.88 | $10.83 | $10.84 | 93,338 |
| 8/23/2026 | $10.84 | $10.88 | $10.63 | $10.87 | 9,422 |
| 8/21/2026 | $10.91 | $10.92 | $10.84 | $10.86 | 80,729 |
| 8/20/2026 | $10.89 | $10.93 | $10.87 | $10.91 | 147,868 |
| 8/19/2026 | $10.89 | $10.92 | $10.87 | $10.89 | 110,503 |
| 8/18/2026 | $10.89 | $10.92 | $10.88 | $10.89 | 133,122 |
| 8/17/2026 | $10.92 | $10.93 | $10.88 | $10.89 | 68,459 |
| 8/16/2026 | $10.92 | $10.95 | $10.91 | $10.92 | 1 |
| 8/14/2026 | $10.96 | $10.97 | $10.90 | $10.92 | 90,542 |
| 8/13/2026 | $10.93 | $10.99 | $10.90 | $10.96 | 147,912 |
| 8/12/2026 | $10.94 | $10.98 | $10.90 | $10.93 | 74,230 |
| 8/11/2026 | $10.95 | $10.98 | $10.93 | $10.94 | 53,044 |
| 8/10/2026 | $10.98 | $11.01 | $10.94 | $10.95 | 62,830 |
| 8/9/2026 | $10.98 | $10.99 | $10.96 | $10.98 | 8,581 |
| 8/7/2026 | $10.98 | $11.00 | $10.95 | $10.98 | 125,680 |
| 8/6/2026 | $11.00 | $11.02 | $10.97 | $10.98 | 150,854 |
| 8/5/2026 | $10.99 | $11.01 | $10.97 | $11.00 | 99,067 |
| 8/4/2026 | $10.98 | $11.03 | $10.94 | $10.99 | 90,554 |
| 8/3/2026 | $10.91 | $11.02 | $10.91 | $10.98 | 115,812 |
| 8/2/2026 | $10.82 | $10.96 | $10.80 | $10.95 | 44,210 |
| 7/31/2026 | $10.98 | $11.00 | $10.89 | $10.91 | 166,512 |
| 7/30/2026 | $10.99 | $11.01 | $10.96 | $10.98 | 292,024 |
| 7/29/2026 | $11.03 | $11.03 | $10.96 | $10.99 | 110,761 |
| 7/28/2026 | $10.98 | $11.05 | $10.95 | $11.03 | 103,280 |
| 7/27/2026 | $10.89 | $11.02 | $10.88 | $10.98 | 141,582 |
| 7/26/2026 | $10.87 | $10.92 | $10.78 | $10.91 | 50,352 |
| 7/24/2026 | $10.93 | $10.97 | $10.88 | $10.89 | 128,376 |
| 7/23/2026 | $10.94 | $10.96 | $10.91 | $10.93 | 208,566 |
| 7/22/2026 | $10.98 | $10.99 | $10.94 | $10.94 | 86,192 |
| 7/21/2026 | $11.03 | $11.05 | $10.98 | $10.98 | 142,183 |
| 7/20/2026 | $11.03 | $11.06 | $11.00 | $11.03 | 170,335 |
| 7/19/2026 | $11.03 | $11.09 | $11.01 | $11.02 | 79,938 |
| 7/17/2026 | $11.07 | $11.09 | $11.02 | $11.03 | 145,756 |
| 7/16/2026 | $11.06 | $11.10 | $11.04 | $11.07 | 280,112 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
