Euronext UK GR EN UK GR (EUKG)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.34 | 0.110159401313 | 3031.97 | 3037.54 | 2978.99 | 0 | 0 | IX |
| 4 | 126.38 | 4.34455280808 | 2908.93 | 3037.54 | 2906.24 | 0 | 0 | IX |
| 12 | 160.99 | 5.60097692672 | 2874.32 | 3037.54 | 2750.42 | 0 | 0 | IX |
| 26 | 274.2 | 9.93078870454 | 2761.11 | 3037.54 | 2696.67 | 0 | 0 | IX |
| 52 | 552.59 | 22.2574434491 | 2482.72 | 3037.54 | 2453.37 | 0 | 0 | IX |
| 156 | 697.76 | 29.8500566833 | 2337.55 | 3037.54 | 2322.54 | 0 | 0 | IX |
| 260 | 697.76 | 29.8500566833 | 2337.55 | 3037.54 | 2322.54 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 3035.31 | 35.98 | 1.20 | 3006.82 | 3037.54 | 3006.82 | 0 |
| 1740504600 | 2999.33 | 5.37 | 0.18 | 2992.71 | 3020.87 | 2986.4899 | 0 |
| 1740418200 | 2993.96 | -12.78 | -0.43 | 2996.9 | 3009.7199 | 2978.9899 | 0 |
| 1740159000 | 3006.7399 | 9.73 | 0.32 | 2999.29 | 3014.11 | 2995.91 | 0 |
| 1740072600 | 2997.01 | -14.09 | -0.47 | 3014.28 | 3018.05 | 2993.2 | 0 |
| 1739986200 | 3011.1 | -17.69 | -0.58 | 3031.9699 | 3034.9699 | 3005.75 | 0 |
| 1739899800 | 3028.79 | 7.81 | 0.26 | 3027.58 | 3036.4699 | 3024.32 | 0 |
| 1739813400 | 3020.98 | 19.15 | 0.64 | 3003.48 | 3022.25 | 2999.57 | 0 |
| 1739554200 | 3001.83 | -4.88 | -0.16 | 3004.17 | 3012.89 | 2995.73 | 0 |
| 1739467800 | 3006.71 | 4.28 | 0.14 | 3004.92 | 3014.33 | 2989.52 | 0 |
| 1739381400 | 3002.43 | 10.09 | 0.34 | 2995.4699 | 3004.9 | 2988.55 | 0 |
| 1739295000 | 2992.34 | -8.52 | -0.28 | 2993.11 | 2999.29 | 2984.96 | 0 |
| 1739208600 | 3000.86 | 27.06 | 0.91 | 2979.4 | 3008.35 | 2978.66 | 0 |
| 1738949400 | 2973.8 | -5.72 | -0.19 | 2980.41 | 2981.06 | 2967.39 | 0 |
| 1738863000 | 2979.52 | 30.87 | 1.05 | 2952.2 | 2988.39 | 2952.2 | 0 |
| 1738776600 | 2948.65 | 18.61 | 0.64 | 2929.16 | 2949.7199 | 2925.39 | 0 |
| 1738690200 | 2930.04 | -11.88 | -0.40 | 2940.63 | 2944.19 | 2917.64 | 0 |
| 1738603800 | 2941.92 | -11.95 | -0.40 | 2960.54 | 2960.54 | 2923.46 | 0 |
| 1738344600 | 2953.87 | 9.91 | 0.34 | 2947.33 | 2962.04 | 2946.6 | 0 |
| 1738258200 | 2943.96 | 30.76 | 1.06 | 2915.7 | 2946.65 | 2913.42 | 0 |
| 1738171800 | 2913.2 | 10.25 | 0.35 | 2908.93 | 2920.34 | 2906.2399 | 0 |
| 1738085400 | 2902.95 | 22.48 | 0.78 | 2889.66 | 2913.19 | 2889.66 | 0 |
| 1737999000 | 2880.4699 | 2.56 | 0.09 | 2881.67 | 2886.9699 | 2867.75 | 0 |
| 1737739800 | 2877.91 | -11.84 | -0.41 | 2887.08 | 2896.96 | 2869.92 | 0 |
| 1737653400 | 2889.75 | 15.62 | 0.54 | 2876.7199 | 2892.13 | 2870.73 | 0 |
| 1737567000 | 2874.13 | -1.58 | -0.05 | 2876.67 | 2890.8 | 2867.91 | 0 |
| 1737480600 | 2875.71 | 15.34 | 0.54 | 2864.03 | 2877.08 | 2860.2199 | 0 |
| 1737394200 | 2860.37 | -0.04 | -0.00 | 2859.91 | 2868.63 | 2855.02 | 0 |
| 1737135000 | 2860.41 | 29.29 | 1.03 | 2824.58 | 2868.89 | 2824.58 | 0 |
| 1737048600 | 2831.12 | 28.28 | 1.01 | 2799.75 | 2833.31 | 2799.75 | 0 |
| 1736962200 | 2802.84 | 48.35 | 1.76 | 2758.03 | 2805.21 | 2758.03 | 0 |
| 1736875800 | 2754.4899 | -23.05 | -0.83 | 2775.23 | 2781.27 | 2750.42 | 0 |
| 1736789400 | 2777.54 | -14.23 | -0.51 | 2779.34 | 2781.7399 | 2760.55 | 0 |
| 1736530200 | 2791.77 | -30.88 | -1.09 | 2820.44 | 2823.61 | 2789.61 | 0 |
| 1736443800 | 2822.65 | 11.51 | 0.41 | 2795.71 | 2824.67 | 2785.26 | 0 |
| 1736357400 | 2811.14 | -14.12 | -0.50 | 2833.3 | 2839.29 | 2790.23 | 0 |
| 1736271000 | 2825.26 | -5.85 | -0.21 | 2833.7199 | 2833.7199 | 2809.2 | 0 |
| 1736184600 | 2831.11 | 9.87 | 0.35 | 2820.46 | 2835.21 | 2814.69 | 0 |
| 1735925400 | 2821.2399 | -15.35 | -0.54 | 2839.7399 | 2839.7399 | 2818.2199 | 0 |
| 1735839000 | 2836.59 | 14.82 | 0.53 | 2819.78 | 2843.84 | 2809.21 | 0 |
| 1735666200 | 2821.77 | 26.68 | 0.95 | 2797.43 | 2823.65 | 2786.86 | 0 |
| 1735579800 | 2795.09 | -13.9 | -0.49 | 2804.16 | 2805.39 | 2786.39 | 0 |
| 1735320600 | 2808.9899 | 4.28 | 0.15 | 2793.92 | 2809.15 | 2784.75 | 0 |
| 1735061400 | 2804.71 | 15.02 | 0.54 | 2794.57 | 2808.78 | 2794.57 | 0 |
| 1734975000 | 2789.69 | 2.9 | 0.10 | 2789.05 | 2797.7 | 2779.84 | 0 |
| 1734715800 | 2786.79 | -12.05 | -0.43 | 2786.31 | 2795.75 | 2756.05 | 0 |
| 1734629400 | 2798.84 | -39.92 | -1.41 | 2840.23 | 2840.23 | 2791.3 | 0 |
| 1734543000 | 2838.76 | 5.26 | 0.19 | 2830.46 | 2842.5 | 2830.46 | 0 |
| 1734456600 | 2833.5 | -14.85 | -0.52 | 2847.91 | 2847.91 | 2829.04 | 0 |
| 1734370200 | 2848.35 | 1.54 | 0.05 | 2846.84 | 2853.81 | 2840.39 | 0 |
| 1734111000 | 2846.81 | -26.69 | -0.93 | 2863.03 | 2868.44 | 2842.3 | 0 |
| 1734024600 | 2873.5 | -6.09 | -0.21 | 2877.76 | 2888.08 | 2867.76 | 0 |
| 1733938200 | 2879.59 | 15.72 | 0.55 | 2865.59 | 2883.4699 | 2853.93 | 0 |
| 1733851800 | 2863.87 | -16.71 | -0.58 | 2876.8 | 2876.8 | 2861.52 | 0 |
| 1733765400 | 2880.58 | 17.24 | 0.60 | 2868 | 2889.21 | 2868 | 0 |
| 1733506200 | 2863.34 | -12.51 | -0.44 | 2874.96 | 2879.75 | 2859.08 | 0 |
| 1733419800 | 2875.85 | 9.5 | 0.33 | 2869.62 | 2878.2199 | 2864.68 | 0 |
| 1733333400 | 2866.35 | -0.92 | -0.03 | 2874.32 | 2874.77 | 2860.14 | 0 |
| 1733247000 | 2867.27 | 10.99 | 0.38 | 2855.75 | 2876.88 | 2855.75 | 0 |
| 1733160600 | 2856.28 | 15.94 | 0.56 | 2849.56 | 2864.29 | 2844.48 | 0 |
| 1732901400 | 2840.34 | 7.9 | 0.28 | 2833.84 | 2841.88 | 2822.3 | 0 |
| 1732815000 | 2832.44 | 11.69 | 0.41 | 2825.27 | 2838.93 | 2825.27 | 0 |
| 1732728600 | 2820.75 | 7.66 | 0.27 | 2814.8 | 2822.62 | 2804.87 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
