Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	EURN	16.98	17.10	16.86	17.00	0.054	144,526	996	16.76	17.10
2024-05-02	Z	EURN	16.73	16.96	16.67	16.95	0.29	190,738	1,099	16.52	17.00
2024-05-01	Z	EURN	16.73	16.76	16.51	16.66	-0.025	170,028	1,358	16.52	16.90
2024-04-30	Z	EURN	16.75	16.85	16.58	16.69	-0.06	119,665	1,305	16.59	16.90
2024-04-29	Z	EURN	16.85	16.887	16.70	16.75	-0.08	188,524	985	15.32	16.90
2024-04-26	Z	EURN	16.78	16.99	16.65	16.85	0.425	359,452	1,989	16.57	16.91
2024-04-25	Z	EURN	16.45	16.59	16.35	16.42	-0.01	206,228	2,174	16.41	16.60
2024-04-24	Z	EURN	16.58	16.66	16.40	16.42	-0.13	118,684	1,440	16.30	16.72
2024-04-23	Z	EURN	16.34	16.63	16.27	16.56	0.27	120,269	2,270	16.33	16.81
2024-04-22	Z	EURN	16.30	16.41	16.21	16.29	-0.06	173,154	1,218	16.12	16.45
2024-04-19	Z	EURN	16.15	16.41	16.112	16.35	-0.025	247,836	1,318	14.96	16.45
2024-04-18	Z	EURN	16.39	16.45	16.25	16.37	-0.135	262,347	1,611	16.00	16.35
2024-04-17	Z	EURN	16.48	16.63	16.46	16.50	0.036	219,194	1,111	16.02	16.72
2024-04-16	Z	EURN	16.28	16.48	16.11	16.46	0.28	301,958	1,556	16.12	17.07
2024-04-15	Z	EURN	16.28	16.40	16.18	16.18	-0.10	420,979	1,760	16.20	16.62
2024-04-12	Z	EURN	16.56	16.66	16.22	16.28	-0.31	514,881	1,343	16.00	16.46
2024-04-11	Z	EURN	16.48	16.73	16.405	16.58	0.17	363,619	1,253	16.50	16.78
2024-04-10	Z	EURN	16.53	16.56	16.28	16.41	-0.20	464,146	1,341	16.00	16.59
2024-04-09	Z	EURN	16.62	16.97	16.41	16.61	0.01	804,246	2,784	16.50	16.95
2024-04-08	Z	EURN	16.99	17.05	16.55	16.59	-0.386	574,391	1,601	16.55	16.96
2024-04-05	Z	EURN	16.80	17.09	16.80	16.98	0.21	616,256	3,070	16.84	17.09
2024-04-04	Z	EURN	16.92	17.01	16.77	16.77	-0.09	531,339	1,278	16.79	16.92
2024-04-03	Z	EURN	16.72	16.87	16.655	16.87	0.25	315,286	1,321	16.51	16.95
2024-04-02	Z	EURN	16.71	16.73	16.605	16.61		197,417	1,203	16.50	16.73
2024-04-01	Z	EURN	16.67	16.697	16.58	16.61	-0.03	385,825	1,374	16.45	16.68
2024-03-29	Z	EURN	16.50	16.69	16.46	16.63	0.19	0	0	16.45	16.70
2024-03-28	Z	EURN	16.50	16.69	16.46	16.63	0.19	267,585	1,384	16.45	16.70
2024-03-27	Z	EURN	16.28	16.45	16.27	16.45	0.03	407,476	1,564	16.24	16.50
2024-03-26	Z	EURN	16.25	16.42	16.175	16.41	0.16	410,641	1,647	16.30	16.43
2024-03-25	Z	EURN	16.01	16.33	15.93	16.23	0.25	845,346	2,916	16.12	16.35
2024-03-22	Z	EURN	16.10	16.30	15.97	15.98	-0.055	1,571,031	3,977	15.77	16.40
2024-03-21	Z	EURN	14.94	16.04	14.81	16.03	1.345	5,005,158	9,720	15.89	16.00
2024-03-20	Z	EURN	14.46	14.84	14.10	14.69	-0.70	3,788,781	8,925	15.50	16.00
2024-03-19	Z	EURN	15.25	15.88	15.25	15.40	-0.08	1,383,965	3,330	15.05	15.85
2024-03-18	Z	EURN	16.27	16.375	15.43	15.48	-0.96	1,601,230	4,309	14.68	17.84
2024-03-15	Z	EURN	17.68	17.80	16.38	16.42	-1.455	3,096,051	5,842	16.33	17.71
2024-03-14	Z	EURN	17.75	17.86	17.73	17.85	0.10	786,166	1,963	16.02	19.53
2024-03-13	Z	EURN	17.80	17.83	17.66	17.75	-0.05	2,995,320	3,244	16.02	19.00
2024-03-12	Z	EURN	17.77	17.80	17.77	17.79	-0.01	444,929	2,095	17.76	17.81
2024-03-11	Z	EURN	17.80	17.81	17.78	17.79	-0.005	503,316	2,108	15.87	19.00
2024-03-08	Z	EURN	17.77	17.81	17.77	17.80	0.025	1,909,752	1,632	17.75	17.90
2024-03-07	Z	EURN	17.78	17.82	17.76	17.77	-0.01	3,950,309	2,106	17.70	19.30
2024-03-06	Z	EURN	17.72	17.80	17.72	17.79	0.032	1,737,560	1,720	17.70	19.32
2024-03-05	Z	EURN	17.72	17.77	17.72	17.74	0.01	1,870,595	3,493	17.70	19.31
2024-03-04	Z	EURN	17.70	17.735	17.68	17.73	0.09	3,211,493	4,977	16.80	17.72
2024-03-01	Z	EURN	17.71	17.745	17.64	17.64	-0.07	1,060,449	2,388	17.64	18.00
2024-02-29	Z	EURN	17.70	17.725	17.70	17.71	-0.011	1,178,339	2,576	17.71	19.26
2024-02-28	Z	EURN	17.71	17.74	17.70	17.73	0.02	3,658,464	2,408	17.69	19.26
2024-02-27	Z	EURN	17.72	17.74	17.67	17.70	-0.045	1,870,794	3,097	15.96	19.26
2024-02-26	Z	EURN	17.75	17.76	17.74	17.75		877,135	2,389	15.96	17.75
2024-02-23	Z	EURN	17.75	17.76	17.73	17.75	0.005	705,291	1,422	16.08	17.84
2024-02-22	Z	EURN	17.75	17.77	17.73	17.75	-0.01	1,363,861	2,792	17.35	17.90
2024-02-21	Z	EURN	17.81	17.81	17.75	17.76	-0.02	953,006	2,433	16.24	17.90
2024-02-20	Z	EURN	17.74	17.85	17.72	17.78	0.05	4,140,520	8,974	16.25	17.79
2024-02-19	Z	EURN	17.75	17.77	17.74	17.74	-0.03	0	0	16.17	17.90
2024-02-16	Z	EURN	17.75	17.77	17.74	17.74	-0.03	728,272	2,296	16.17	17.90
2024-02-15	Z	EURN	17.74	17.80	17.73	17.77	0.01	992,589	9,187	15.96	19.41
2024-02-14	Z	EURN	17.81	17.82	17.72	17.76	-0.06	2,475,191	16,682	15.96	17.90
2024-02-13	Z	EURN	17.80	17.83	17.75	17.82	0.01	1,813,362	4,142	17.70	18.00
2024-02-12	Z	EURN	17.79	17.84	17.77	17.82	0.01	2,550,455	6,265	15.96	18.00
2024-02-09	Z	EURN	17.79	17.81	17.76	17.81	0.02	1,205,319	2,352	16.24	18.50
2024-02-08	Z	EURN	17.75	17.79	17.75	17.78	-0.02	2,325,627	5,984	17.25	17.90
2024-02-07	Z	EURN	17.74	17.81	17.72	17.80	0.05	2,237,463	3,563	15.96	17.90
2024-02-06	Z	EURN	17.71	17.75	17.70	17.75	0.03	2,098,780	3,490	15.96	17.90
2024-02-05	Z	EURN	17.73	17.73	17.70	17.71	-0.01	1,292,266	3,793	13.68	17.75