Euronext Eurozone Basic Materials GR (BASMG)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 27.16 | 0.966407036696 | 2810.41 | 2928.24 | 2810.41 | 0 | 0 | IX |
| 4 | 163.77 | 6.12499065001 | 2673.8 | 2928.24 | 2671.83 | 0 | 0 | IX |
| 12 | 252.3 | 9.75913540945 | 2585.27 | 2928.24 | 2537.78 | 0 | 0 | IX |
| 26 | -23.24 | -0.812357339355 | 2860.81 | 2928.24 | 2537.78 | 0 | 0 | IX |
| 52 | -23.24 | -0.812357339355 | 2860.81 | 2928.24 | 2537.78 | 0 | 0 | IX |
| 156 | -23.24 | -0.812357339355 | 2860.81 | 2928.24 | 2537.78 | 0 | 0 | IX |
| 260 | -23.24 | -0.812357339355 | 2860.81 | 2928.24 | 2537.78 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 2824.56 | -74.3 | -2.56 | 2898.91 | 2899.37 | 2817.54 | 0 |
| 1739899800 | 2898.86 | -11.16 | -0.38 | 2908.19 | 2908.19 | 2884.41 | 0 |
| 1739813400 | 2910.02 | 7.05 | 0.24 | 2897.48 | 2920.52 | 2891.46 | 0 |
| 1739554200 | 2902.9699 | 5.87 | 0.20 | 2896.34 | 2928.2399 | 2874.82 | 0 |
| 1739467800 | 2897.1 | 87.98 | 3.13 | 2810.41 | 2899.01 | 2810.41 | 0 |
| 1739381400 | 2809.12 | 37.23 | 1.34 | 2777.58 | 2809.39 | 2774.86 | 0 |
| 1739295000 | 2771.89 | -15.33 | -0.55 | 2782.2 | 2784.17 | 2762.5 | 0 |
| 1739208600 | 2787.2199 | -4.16 | -0.15 | 2791.9699 | 2794.52 | 2779.43 | 0 |
| 1738949400 | 2791.38 | -38.94 | -1.38 | 2830.9899 | 2846.4699 | 2788.9899 | 0 |
| 1738863000 | 2830.32 | 116.13 | 4.28 | 2720.17 | 2830.83 | 2720.17 | 0 |
| 1738776600 | 2714.19 | -10.52 | -0.39 | 2730.38 | 2730.38 | 2695.76 | 0 |
| 1738690200 | 2724.71 | 15.31 | 0.57 | 2710.45 | 2726.64 | 2692.12 | 0 |
| 1738603800 | 2709.4 | -45.59 | -1.65 | 2742.55 | 2742.55 | 2682.56 | 0 |
| 1738344600 | 2754.9899 | -16.54 | -0.60 | 2769.89 | 2772.36 | 2753.41 | 0 |
| 1738258200 | 2771.53 | 20.61 | 0.75 | 2753.36 | 2783.48 | 2752.2199 | 0 |
| 1738171800 | 2750.92 | -9.09 | -0.33 | 2761.63 | 2763.34 | 2733.59 | 0 |
| 1738085400 | 2760.01 | 11.3 | 0.41 | 2748.9 | 2769.7399 | 2741.89 | 0 |
| 1737999000 | 2748.71 | 18.74 | 0.69 | 2726.2399 | 2757.36 | 2707.2399 | 0 |
| 1737739800 | 2729.9699 | 47.76 | 1.78 | 2686.69 | 2740.66 | 2686.69 | 0 |
| 1737653400 | 2682.21 | 8.34 | 0.31 | 2673.8 | 2685.55 | 2671.83 | 0 |
| 1737567000 | 2673.87 | -4.01 | -0.15 | 2677.08 | 2685.93 | 2665.07 | 0 |
| 1737480600 | 2677.88 | -3.55 | -0.13 | 2681.07 | 2681.07 | 2663.95 | 0 |
| 1737394200 | 2681.43 | 24.66 | 0.93 | 2658.26 | 2687.17 | 2649.11 | 0 |
| 1737135000 | 2656.77 | 35.09 | 1.34 | 2629.43 | 2662.14 | 2629.43 | 0 |
| 1737048600 | 2621.68 | 9.67 | 0.37 | 2618.62 | 2629.51 | 2610.17 | 0 |
| 1736962200 | 2612.01 | 50.82 | 1.98 | 2560.76 | 2616.26 | 2560.76 | 0 |
| 1736875800 | 2561.19 | -0.73 | -0.03 | 2571.23 | 2593.29 | 2558.05 | 0 |
| 1736789400 | 2561.92 | 9.4 | 0.37 | 2552.1 | 2567.28 | 2537.78 | 0 |
| 1736530200 | 2552.52 | -25.17 | -0.98 | 2578.93 | 2589.93 | 2550.48 | 0 |
| 1736443800 | 2577.69 | 5.98 | 0.23 | 2571.35 | 2583.57 | 2561.06 | 0 |
| 1736357400 | 2571.71 | -30.37 | -1.17 | 2601.98 | 2603.2199 | 2559.3 | 0 |
| 1736271000 | 2602.08 | 8.32 | 0.32 | 2597.66 | 2616.54 | 2581.87 | 0 |
| 1736184600 | 2593.76 | 32.75 | 1.28 | 2562.85 | 2603.04 | 2560.36 | 0 |
| 1735925400 | 2561.01 | -42.19 | -1.62 | 2603.37 | 2604.21 | 2559.53 | 0 |
| 1735839000 | 2603.2 | 1.57 | 0.06 | 2601.34 | 2620.32 | 2584.45 | 0 |
| 1735666200 | 2601.63 | 18.84 | 0.73 | 2582.31 | 2601.63 | 2580.1 | 0 |
| 1735579800 | 2582.79 | -7.95 | -0.31 | 2589.64 | 2594.11 | 2578.59 | 0 |
| 1735320600 | 2590.7399 | 25.64 | 1.00 | 2566.23 | 2593.07 | 2562.75 | 0 |
| 1735061400 | 2565.1 | 6.24 | 0.24 | 2560.5 | 2567.79 | 2560.5 | 0 |
| 1734975000 | 2558.86 | -7.49 | -0.29 | 2566.05 | 2567.27 | 2550.65 | 0 |
| 1734715800 | 2566.35 | -3.69 | -0.14 | 2567.2 | 2569.08 | 2539.19 | 0 |
| 1734629400 | 2570.04 | -36.85 | -1.41 | 2600.12 | 2600.12 | 2565.82 | 0 |
| 1734543000 | 2606.89 | -18.82 | -0.72 | 2624.55 | 2624.55 | 2603.11 | 0 |
| 1734456600 | 2625.71 | -17.22 | -0.65 | 2639.73 | 2639.73 | 2619.98 | 0 |
| 1734370200 | 2642.93 | -24.43 | -0.92 | 2666.66 | 2666.66 | 2631.67 | 0 |
| 1734111000 | 2667.36 | -28.48 | -1.06 | 2695.77 | 2695.77 | 2665.53 | 0 |
| 1734024600 | 2695.84 | -10.85 | -0.40 | 2706.56 | 2717.86 | 2692.9 | 0 |
| 1733938200 | 2706.69 | 4.36 | 0.16 | 2700.93 | 2711.76 | 2686.51 | 0 |
| 1733851800 | 2702.33 | -6.37 | -0.24 | 2705.5 | 2706 | 2688.19 | 0 |
| 1733765400 | 2708.7 | 31.2 | 1.17 | 2684.86 | 2723.9699 | 2684.86 | 0 |
| 1733506200 | 2677.5 | 13.17 | 0.49 | 2664.21 | 2684.1 | 2664.18 | 0 |
| 1733419800 | 2664.33 | 16.96 | 0.64 | 2646.88 | 2667.4 | 2639.46 | 0 |
| 1733333400 | 2647.37 | 4.12 | 0.16 | 2642.69 | 2660.79 | 2638.04 | 0 |
| 1733247000 | 2643.25 | 11.47 | 0.44 | 2632.96 | 2653.77 | 2632.96 | 0 |
| 1733160600 | 2631.78 | 36.95 | 1.42 | 2599.87 | 2639 | 2597.8 | 0 |
| 1732901400 | 2594.83 | 7.15 | 0.28 | 2588.15 | 2594.83 | 2576.01 | 0 |
| 1732815000 | 2587.68 | 3.72 | 0.14 | 2585.27 | 2597.9 | 2572.57 | 0 |
| 1732728600 | 2583.96 | -0.25 | -0.01 | 2584.13 | 2584.19 | 2566.2399 | 0 |
| 1732642200 | 2584.21 | -41.69 | -1.59 | 2623.13 | 2623.13 | 2578.1 | 0 |
| 1732555800 | 2625.9 | 9.78 | 0.37 | 2616.39 | 2637.71 | 2610.05 | 0 |
| 1732296600 | 2616.12 | 26.28 | 1.01 | 2594.92 | 2622.44 | 2578.71 | 0 |
| 1732210200 | 2589.84 | -6.43 | -0.25 | 2596 | 2598.9699 | 2574.78 | 0 |
| 1732123800 | 2596.27 | -17.27 | -0.66 | 2618.8 | 2630.7 | 2593.75 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
