EUAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	43.73	44.46	43.55	44.25	44.25	1.21%	85,140
Mar 5, 2026	45.39	45.39	43.52	43.72	43.72	-4.75%	116,552
Mar 4, 2026	45.18	45.90	45.15	45.90	45.90	3.17%	268,081
Mar 3, 2026	44.06	44.76	43.42	44.49	44.49	-3.37%	1,161,068
Mar 2, 2026	45.87	46.46	45.58	46.04	46.04	-1.27%	749,415
Feb 27, 2026	46.50	46.69	46.23	46.63	46.63	-0.62%	334,009
Feb 26, 2026	46.87	47.06	46.43	46.92	46.92	0.62%	231,451
Feb 25, 2026	46.50	46.73	46.20	46.63	46.63	-0.15%	617,674
Feb 24, 2026	46.41	46.73	46.05	46.70	46.70	-0.06%	520,145
Feb 23, 2026	47.15	47.24	46.54	46.73	46.73	-1.77%	648,459
Feb 20, 2026	47.23	47.65	47.12	47.57	47.57	0.74%	233,179
Feb 19, 2026	46.80	47.28	46.60	47.22	47.22	-0.51%	378,570
Feb 18, 2026	47.34	47.84	47.24	47.46	47.46	2.37%	1,487,074
Feb 17, 2026	46.01	46.83	45.90	46.36	46.36	0.48%	501,031
Feb 13, 2026	45.51	46.29	45.51	46.14	46.14	3.48%	403,681
Feb 12, 2026	45.00	45.23	44.21	44.59	44.59	0.04%	421,768
Feb 11, 2026	45.00	45.07	44.17	44.57	44.57	-0.91%	309,856
Feb 10, 2026	45.65	45.69	44.96	44.98	44.98	-2.41%	371,420
Feb 9, 2026	45.31	46.09	45.29	46.09	46.09	3.50%	497,031
Feb 6, 2026	44.19	44.53	43.79	44.53	44.53	2.58%	277,262
Feb 5, 2026	44.00	44.37	43.41	43.41	43.41	-1.99%	667,450
Feb 4, 2026	45.54	45.77	44.10	44.29	44.29	-2.53%	670,546
Feb 3, 2026	45.35	45.56	45.18	45.44	45.44	0.24%	470,372
Feb 2, 2026	45.51	45.57	45.14	45.33	45.33	-0.50%	718,525
Jan 30, 2026	46.03	46.23	45.47	45.56	45.56	-1.77%	397,515
Jan 29, 2026	46.65	46.74	45.71	46.38	46.38	-0.58%	771,689
Jan 28, 2026	46.63	46.80	46.22	46.65	46.65	-2.30%	607,668
Jan 27, 2026	46.98	47.83	46.91	47.75	47.75	2.03%	666,915
Jan 26, 2026	47.00	47.06	46.43	46.80	46.80	-1.02%	815,227
Jan 23, 2026	46.86	47.28	46.63	47.28	47.28	2.49%	661,597
Jan 22, 2026	46.99	46.99	45.87	46.13	46.13	-2.06%	681,314
Jan 21, 2026	47.21	47.57	46.86	47.10	47.10	-0.88%	849,781
Jan 20, 2026	47.43	47.96	47.35	47.52	47.52	-0.79%	2,799,061
Jan 16, 2026	47.47	47.92	47.35	47.90	47.90	1.23%	646,495
Jan 15, 2026	47.18	47.36	46.86	47.32	47.32	-0.65%	993,683
Jan 14, 2026	47.68	47.68	47.22	47.63	47.63	-1.35%	776,532
Jan 13, 2026	48.06	48.43	47.86	48.28	48.28	0.35%	528,385
Jan 12, 2026	48.17	48.35	47.81	48.11	48.11	0.69%	923,301
Jan 9, 2026	47.28	47.81	47.16	47.78	47.78	0.93%	800,253
Jan 8, 2026	47.31	47.46	47.06	47.34	47.34	1.05%	2,395,321
Jan 7, 2026	46.48	46.94	46.46	46.85	46.85	2.49%	770,531
Jan 6, 2026	45.70	45.80	45.05	45.71	45.71	0.59%	583,360
Jan 5, 2026	44.70	45.44	44.70	45.44	45.44	4.20%	925,141
Jan 2, 2026	42.84	43.61	42.84	43.61	43.61	3.51%	345,718
Dec 31, 2025	42.26	42.31	42.07	42.13	42.13	-0.31%	145,934
Dec 30, 2025	42.00	42.41	41.98	42.26	42.26	0.96%	200,588
Dec 29, 2025	41.69	42.01	41.69	41.86	41.69	-1.48%	322,047
Dec 26, 2025	42.28	42.75	42.28	42.49	42.32	0.28%	141,727
Dec 24, 2025	42.31	42.48	42.31	42.37	42.20	-0.19%	48,279
Dec 23, 2025	42.13	42.56	42.13	42.45	42.28	0.33%	178,169
Dec 22, 2025	42.37	42.40	42.03	42.31	42.14	-0.21%	258,915
Dec 19, 2025	42.23	42.50	42.23	42.40	42.23	1.34%	239,628
Dec 18, 2025	41.20	41.99	41.20	41.84	41.67	2.17%	275,101
Dec 17, 2025	41.26	41.40	40.80	40.95	40.78	-	211,386
Dec 16, 2025	40.60	41.06	40.52	40.95	40.78	-0.78%	252,206
Dec 15, 2025	41.58	41.77	41.22	41.27	41.10	-0.60%	269,371
Dec 12, 2025	41.50	41.84	41.41	41.52	41.35	0.17%	240,644
Dec 11, 2025	41.59	41.76	41.31	41.45	41.28	-0.34%	236,489
Dec 10, 2025	41.23	41.70	41.09	41.59	41.42	-0.14%	187,035
Dec 9, 2025	41.93	41.93	41.59	41.65	41.48	-0.74%	371,893
Dec 8, 2025	41.18	41.96	41.18	41.96	41.79	2.87%	363,973
Dec 5, 2025	41.06	41.27	40.68	40.79	40.63	0.07%	300,451
Dec 4, 2025	40.59	40.87	40.57	40.76	40.60	0.10%	197,653
Dec 3, 2025	40.34	40.80	40.34	40.72	40.56	1.88%	357,105
Dec 2, 2025	39.65	40.16	39.65	39.97	39.81	0.81%	342,396
Dec 1, 2025	39.75	40.06	39.65	39.65	39.49	-1.86%	1,162,242
Nov 28, 2025	40.98	40.98	40.35	40.40	40.24	-0.30%	228,235
Nov 26, 2025	40.32	40.74	40.32	40.52	40.36	0.50%	404,567
Nov 25, 2025	39.87	40.33	39.57	40.32	40.16	2.54%	768,915
Nov 24, 2025	39.85	40.02	39.09	39.32	39.16	-3.13%	848,285
Nov 21, 2025	40.97	41.08	40.46	40.59	40.43	-2.15%	631,170
Nov 20, 2025	42.46	42.72	41.34	41.48	41.31	-0.24%	251,093
Nov 19, 2025	41.75	42.12	41.47	41.58	41.41	-2.96%	383,895
Nov 18, 2025	43.03	43.39	42.61	42.85	42.68	-1.02%	492,657
Nov 17, 2025	43.68	43.88	43.16	43.29	43.12	0.09%	193,135
Nov 14, 2025	43.00	43.44	42.87	43.25	43.08	-1.64%	292,439
Nov 13, 2025	44.28	44.56	43.87	43.97	43.79	-	186,289
Nov 12, 2025	43.63	44.00	43.55	43.97	43.79	0.18%	239,734
Nov 11, 2025	43.63	44.01	43.63	43.89	43.71	-1.33%	121,998
Nov 10, 2025	44.36	44.49	44.16	44.48	44.30	1.51%	148,696
Nov 7, 2025	43.16	43.91	43.09	43.82	43.64	1.36%	295,591
Nov 6, 2025	43.50	43.82	42.80	43.23	43.06	-1.05%	622,475
Nov 5, 2025	43.54	43.90	43.51	43.69	43.51	-0.36%	193,759
Nov 4, 2025	43.97	44.08	43.59	43.85	43.67	-1.73%	445,056
Nov 3, 2025	44.55	44.68	44.34	44.62	44.44	0.59%	308,496
Oct 31, 2025	44.32	44.47	44.10	44.36	44.18	0.80%	164,006
Oct 30, 2025	44.11	44.46	44.00	44.01	43.83	-0.59%	475,428
Oct 29, 2025	44.27	44.86	44.12	44.27	44.09	-0.56%	513,179
Oct 28, 2025	44.55	44.93	44.40	44.52	44.34	0.13%	339,025
Oct 27, 2025	44.39	44.53	44.11	44.46	44.28	-0.13%	258,619
Oct 24, 2025	44.68	44.68	44.38	44.52	44.34	-0.89%	412,905
Oct 23, 2025	44.71	44.92	44.47	44.92	44.74	0.81%	214,403
Oct 22, 2025	44.85	45.07	44.11	44.56	44.38	-	266,929
Oct 21, 2025	44.64	44.64	44.32	44.56	44.38	0.29%	308,726
Oct 20, 2025	43.99	44.51	43.99	44.43	44.25	2.75%	210,176
Oct 17, 2025	43.15	43.71	42.90	43.24	43.07	-1.68%	466,761
Oct 16, 2025	44.47	44.66	43.83	43.98	43.80	0.32%	507,761
Oct 15, 2025	44.59	44.81	43.61	43.84	43.66	-2.14%	460,094
Oct 14, 2025	44.11	45.04	44.11	44.80	44.62	-0.11%	399,748
Oct 13, 2025	44.86	44.98	44.60	44.85	44.67	-0.29%	232,112