TipRanks
Go Ultimate55% OFF

Century Aluminum (EY3) Historical Prices

DE:EY3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202630.7330.7329.5729.8629.86-2.86%00.00
Oct 29, 202631.3031.5930.7430.7430.74-1.32%50016.06
Oct 28, 202629.5931.2729.5931.1531.15+5.06%00.00
Oct 27, 202628.2729.6528.2729.6529.65+5.25%00.00
Oct 26, 202628.0128.7628.0128.1728.17+0.57%00.00
Oct 23, 202628.7528.7528.0128.0128.01-3.65%00.00
Oct 22, 202630.2130.2128.8229.0729.07-5.25%00.00
Oct 21, 202629.5730.6829.5730.6830.68+3.33%00.00
Oct 20, 202630.3430.3429.3429.6929.69-2.94%00.00
Oct 19, 202631.0531.0530.3830.5930.59-1.29%00.00
Oct 16, 202630.2032.2630.2030.9930.99+2.11%00.00
Oct 15, 202629.3730.3528.9330.3530.35+2.57%00.00
Oct 14, 202630.2230.2229.5829.5929.59-2.89%00.00
Oct 13, 202631.0831.0829.9230.4730.47-2.37%00.00
Oct 12, 202632.5632.5631.2131.2131.21-4.44%00.00
Oct 09, 202632.1033.0132.1032.6632.66+0.65%00.00
Oct 08, 202631.8132.4531.6732.4532.45+1.18%00.00
Oct 07, 202632.7333.4031.7032.0732.07-2.43%2005.42
Oct 06, 202632.6733.3732.6732.8732.87+0.00%2658.10
Oct 05, 202631.5833.0231.5832.8732.87+4.48%2006.77
Oct 02, 202631.7732.2031.4631.4631.46-1.01%00.00
Oct 01, 202632.0032.0031.2531.7831.78-0.09%00.00
Sep 30, 202631.6932.2431.4531.8131.81+0.32%471.45
Sep 29, 202632.5732.5731.7131.7131.71-2.79%00.00
Sep 28, 202633.9533.9532.4732.6232.62-2.74%100.31
Sep 25, 202633.3233.5433.0033.5433.54+0.45%00.00
Sep 24, 202633.6833.6833.1633.3933.39-1.94%00.00
Sep 23, 202634.1734.2933.6034.0534.05-1.30%00.00
Sep 22, 202634.0134.5033.7934.5034.50+1.29%00.00
Sep 21, 202633.8034.3633.8034.0634.06+0.83%00.00
Sep 18, 202635.2235.3333.7833.7833.78-4.79%00.00
Sep 17, 202634.6335.4934.6335.4835.48+2.13%00.00
Sep 16, 202634.1235.2234.1234.7434.74+1.11%300.64
Sep 15, 202635.4636.0834.3634.3634.36-5.47%00.00
Sep 14, 202637.7037.7036.3536.3536.35-4.01%00.00
Sep 11, 202637.9938.2937.4237.8737.87-0.03%00.00
Sep 10, 202640.7440.7437.8837.8837.88-7.23%00.00
Sep 09, 202640.8042.0740.4140.8340.83-0.85%00.00
Sep 08, 202639.4942.6139.4941.1841.18+3.78%2004.11
Sep 07, 202639.6939.6939.6839.6839.68-0.97%00.00
Sep 04, 202640.4440.4439.8540.0740.07-1.79%00.00
Sep 03, 202640.4441.3440.4440.8040.80+0.54%00.00
Sep 02, 202639.9840.8039.9840.5840.58+1.35%1252.64
Sep 01, 202639.0740.8938.8240.0440.04+1.75%00.00
Aug 31, 202640.5840.5839.1739.3539.35-1.60%501.06
Aug 28, 202639.7140.0339.4639.9939.99+1.50%220.43
Aug 27, 202637.4339.4037.4339.4039.40+4.32%4499.73
Aug 26, 202637.5137.9437.5137.7737.77+0.45%751.67
Aug 25, 202637.1238.2437.1237.6037.60+0.97%00.00
Aug 24, 202638.3339.0937.2437.2437.24-0.69%00.00