B582S (B582S)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719333000 | 2.845 | 0.04 | 1.43 | 2.815 | 2.875 | 2.815 | 0 |
| 1719246600 | 2.805 | 0.09 | 3.13 | 2.685 | 2.805 | 2.685 | 0 |
| 1718987400 | 2.72 | -0.03 | -0.91 | 2.725 | 2.745 | 2.695 | 0 |
| 1718901000 | 2.745 | 0.07 | 2.62 | 2.685 | 2.755 | 2.685 | 0 |
| 1718814600 | 2.675 | 0.02 | 0.75 | 2.665 | 2.705 | 2.645 | 0 |
| 1718728200 | 2.6549999 | 0.02 | 0.76 | 2.645 | 2.675 | 2.6349999 | 0 |
| 1718641800 | 2.6349999 | 0.01 | 0.38 | 2.6349999 | 2.6549999 | 2.605 | 0 |
| 1718382600 | 2.625 | -0.04 | -1.50 | 2.675 | 2.685 | 2.625 | 0 |
| 1718296200 | 2.665 | -0.03 | -1.11 | 2.685 | 2.705 | 2.645 | 0 |
| 1718209800 | 2.695 | -0.02 | -0.74 | 2.735 | 2.785 | 2.695 | 0 |
| 1718123400 | 2.715 | 0.06 | 2.26 | 2.735 | 2.745 | 2.695 | 0 |
| 1718037000 | 2.6549999 | 0 | 0.00 | 2.6549999 | 2.6549999 | 2.6549999 | 0 |
| 1717777800 | 2.6549999 | 0 | 0.00 | 2.645 | 2.695 | 2.615 | 0 |
| 1717691400 | 2.6549999 | 0.03 | 1.34 | 2.625 | 2.6549999 | 2.595 | 0 |
| 1717605000 | 2.62 | 0.01 | 0.38 | 2.605 | 2.6549999 | 2.585 | 0 |
| 1717518600 | 2.61 | -0.17 | -5.95 | 2.695 | 2.715 | 2.555 | 0 |
| 1717432200 | 2.775 | -0.06 | -1.94 | 2.895 | 2.9049999 | 2.765 | 0 |
| 1717173000 | 2.83 | 0.06 | 1.98 | 2.785 | 2.835 | 2.765 | 0 |
| 1717086600 | 2.775 | -0.02 | -0.72 | 2.775 | 2.795 | 2.745 | 0 |
| 1717000200 | 2.795 | 0.05 | 1.82 | 2.745 | 2.865 | 2.745 | 0 |
| 1716913800 | 2.745 | -0.02 | -0.54 | 2.755 | 2.765 | 2.715 | 0 |
| 1716827400 | 2.7599999 | 0.03 | 1.28 | 2.705 | 2.765 | 2.705 | 0 |
| 1716568200 | 2.725 | 0 | 0.00 | 2.695 | 2.745 | 2.685 | 0 |
| 1716481800 | 2.725 | 0.02 | 0.74 | 2.725 | 2.755 | 2.705 | 0 |
| 1716395400 | 2.705 | -0.08 | -2.87 | 2.775 | 2.785 | 2.695 | 0 |
| 1716309000 | 2.785 | 0.01 | 0.36 | 2.775 | 2.805 | 2.725 | 0 |
| 1716222600 | 2.775 | -0.01 | -0.36 | 2.795 | 2.835 | 2.775 | 0 |
| 1715963400 | 2.785 | -0.03 | -1.07 | 2.805 | 2.835 | 2.765 | 0 |
| 1715877000 | 2.815 | -0.04 | -1.40 | 2.845 | 2.865 | 2.755 | 0 |
| 1715790600 | 2.855 | -0.15 | -4.99 | 2.965 | 2.985 | 2.805 | 0 |
| 1715704200 | 3.005 | 0 | 0.00 | 3.005 | 3.005 | 3.005 | 0 |
| 1715617800 | 3.005 | 0 | 0.00 | 2.985 | 3.035 | 2.985 | 0 |
| 1715358600 | 3.005 | 0.06 | 2.04 | 2.955 | 3.025 | 2.955 | 0 |
| 1715272200 | 2.945 | 0.05 | 1.73 | 2.9049999 | 2.965 | 2.9049999 | 0 |
| 1715185800 | 2.895 | -0.03 | -1.03 | 2.9049999 | 2.925 | 2.855 | 0 |
| 1715099400 | 2.925 | 0.01 | 0.34 | 2.9049999 | 2.955 | 2.9049999 | 0 |
| 1715013000 | 2.915 | 0.06 | 2.10 | 2.845 | 2.925 | 2.845 | 0 |
| 1714753800 | 2.855 | -0.05 | -1.72 | 2.88 | 2.915 | 2.835 | 0 |
| 1714667400 | 2.9049999 | 0 | 0.00 | 2.97 | 2.98 | 2.795 | 0 |
| 1714494600 | 2.9049999 | -0.04 | -1.36 | 2.945 | 2.975 | 2.895 | 0 |
| 1714408200 | 2.945 | -0.03 | -1.01 | 2.975 | 3.005 | 2.945 | 0 |
| 1714149000 | 2.975 | 0.01 | 0.34 | 2.99 | 3.02 | 2.945 | 0 |
| 1714062600 | 2.965 | 0.01 | 0.34 | 2.94 | 3.005 | 2.935 | 0 |
| 1713976200 | 2.955 | 0.03 | 1.03 | 2.965 | 2.995 | 2.955 | 0 |
| 1713889800 | 2.925 | -0.01 | -0.34 | 2.965 | 2.975 | 2.915 | 0 |
| 1713803400 | 2.935 | 0.09 | 3.16 | 2.895 | 2.945 | 2.875 | 0 |
| 1713544200 | 2.845 | -0.01 | -0.35 | 2.845 | 2.895 | 2.755 | 0 |
| 1713457800 | 2.855 | -0.02 | -0.70 | 2.865 | 2.9049999 | 2.795 | 0 |
| 1713371400 | 2.875 | 0.01 | 0.35 | 2.825 | 2.8849999 | 2.825 | 0 |
| 1713285000 | 2.865 | -0.12 | -4.02 | 2.92 | 2.935 | 2.825 | 0 |
| 1713198600 | 2.985 | -0.08 | -2.61 | 2.995 | 2.995 | 2.945 | 0 |
| 1712939400 | 3.065 | 0.19 | 6.61 | 2.915 | 3.105 | 2.9049999 | 0 |
| 1712853000 | 2.875 | -0.02 | -0.69 | 2.895 | 2.975 | 2.865 | 0 |
| 1712766600 | 2.895 | 0.1 | 3.58 | 2.785 | 2.915 | 2.785 | 0 |
| 1712680200 | 2.795 | 0.04 | 1.45 | 2.765 | 2.835 | 2.765 | 0 |
| 1712593800 | 2.755 | 0.09 | 3.18 | 2.675 | 2.785 | 2.6549999 | 0 |
| 1712334600 | 2.67 | 0.02 | 0.56 | 2.605 | 2.695 | 2.605 | 0 |
| 1712248200 | 2.6549999 | 0.04 | 1.53 | 2.625 | 2.6549999 | 2.605 | 0 |
| 1712161800 | 2.615 | 0.06 | 2.35 | 2.595 | 2.625 | 2.555 | 0 |
| 1712075400 | 2.555 | 0.17 | 7.13 | 2.435 | 2.575 | 2.435 | 0 |
| 1711647000 | 2.3849999 | 0.05 | 2.14 | 2.345 | 2.3849999 | 2.345 | 0 |
| 1711560600 | 2.335 | -0.07 | -2.91 | 2.355 | 2.365 | 2.315 | 0 |
| 1711474200 | 2.4049999 | -0.03 | -1.03 | 2.425 | 2.435 | 2.3849999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
