Forsee Power SA (FORSE)
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 | -0.239 | -20.9649122807 | 1.14 | 1.23 | 0.89 | 224238 | 1.06631322 | DE |
| 4 | 0.311 | 52.7118644068 | 0.59 | 1.29 | 0.565 | 319587 | 0.93585419 | DE |
| 12 | 0.341 | 60.8928571429 | 0.56 | 1.29 | 0.344 | 181758 | 0.73984707 | DE |
| 26 | 0.15 | 19.9733688415 | 0.751 | 1.29 | 0.344 | 108180 | 0.75974368 | DE |
| 52 | -1.399 | -60.8260869565 | 2.3 | 2.33 | 0.344 | 85797 | 0.91130311 | DE |
| 156 | -4.149 | -82.1584158416 | 5.05 | 5.05 | 0.344 | 41039 | 1.63117444 | DE |
| 260 | -6.349 | -87.5724137931 | 7.25 | 7.7 | 0.344 | 41206 | 2.10671166 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739899800 | 0.901 | -0.099 | -9.90 | 0.99 | 1 | 0.89 | 448203 |
| 1739813400 | 1 | -0.04 | -3.85 | 1.06 | 1.06 | 1 | 104548 |
| 1739554200 | 1.04 | -0.06 | -5.11 | 1.1 | 1.1 | 1.018 | 150860 |
| 1739467800 | 1.096 | 0.02 | 1.67 | 1.018 | 1.11 | 1.01 | 189164 |
| 1739381400 | 1.078 | 0 | 0.00 | 1.078 | 1.078 | 1.078 | 0 |
| 1739295000 | 1.078 | -0.12 | -9.87 | 1.1399999 | 1.23 | 1.06 | 452379 |
| 1739208600 | 1.196 | 0.13 | 11.99 | 1.07 | 1.29 | 1.07 | 874160 |
| 1738949400 | 1.068 | 0.12 | 12.42 | 0.988 | 1.08 | 0.98 | 774567 |
| 1738863000 | 0.95 | 0.076 | 8.70 | 0.9 | 0.988 | 0.881 | 531346 |
| 1738776600 | 0.874 | 0.064 | 7.90 | 0.8199999 | 0.884 | 0.81 | 194641 |
| 1738690200 | 0.81 | -0.02 | -2.41 | 0.8199999 | 0.835 | 0.771 | 278220 |
| 1738603800 | 0.83 | 0.087 | 11.71 | 0.743 | 0.888 | 0.743 | 514803 |
| 1738344600 | 0.743 | -0.005 | -0.67 | 0.748 | 0.758 | 0.736 | 81894 |
| 1738258200 | 0.748 | 0.017 | 2.33 | 0.748 | 0.759 | 0.72 | 85190 |
| 1738171800 | 0.731 | 0.002 | 0.27 | 0.731 | 0.75 | 0.731 | 53691 |
| 1738085400 | 0.729 | -0.011 | -1.49 | 0.739 | 0.74 | 0.707 | 108485 |
| 1737999000 | 0.74 | 0.007 | 0.95 | 0.74 | 0.749 | 0.68 | 201660 |
| 1737739800 | 0.733 | -0.003 | -0.41 | 0.758 | 0.778 | 0.71 | 381574 |
| 1737653400 | 0.736 | 0.125 | 20.46 | 0.645 | 0.74 | 0.63 | 650176 |
| 1737567000 | 0.611 | -0.039 | -6.00 | 0.59 | 0.62 | 0.5649999 | 125199 |
| 1737480600 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1737394200 | 0.65 | 0.001 | 0.15 | 0.658 | 0.6899999 | 0.605 | 316321 |
| 1737135000 | 0.649 | 0.134 | 26.02 | 0.53 | 0.699 | 0.53 | 702551 |
| 1737048600 | 0.515 | 0.047 | 10.04 | 0.48 | 0.58 | 0.467 | 265885 |
| 1736962200 | 0.468 | 0.01 | 2.18 | 0.455 | 0.47 | 0.449 | 68242 |
| 1736875800 | 0.458 | 0.014 | 3.15 | 0.444 | 0.461 | 0.4305 | 94390 |
| 1736789400 | 0.444 | 0.004 | 0.91 | 0.445 | 0.445 | 0.4205 | 27582 |
| 1736530200 | 0.44 | 0.0300001 | 7.32 | 0.413 | 0.44 | 0.4005 | 83019 |
| 1736443800 | 0.4099999 | 0.0129999 | 3.27 | 0.4 | 0.4099999 | 0.383 | 53901 |
| 1736357400 | 0.397 | -0.0195 | -4.68 | 0.425 | 0.425 | 0.385 | 96334 |
| 1736271000 | 0.4165 | 0.0165 | 4.12 | 0.4099999 | 0.44 | 0.4045 | 116988 |
| 1736184600 | 0.4 | -0.0275 | -6.43 | 0.429 | 0.46 | 0.3915 | 251664 |
| 1735925400 | 0.4275 | -0.0145 | -3.28 | 0.44 | 0.4405 | 0.4 | 159780 |
| 1735839000 | 0.442 | 0.022 | 5.24 | 0.42 | 0.449 | 0.4 | 133913 |
| 1735666200 | 0.42 | 0.006 | 1.45 | 0.414 | 0.42 | 0.404 | 51691 |
| 1735579800 | 0.414 | 0.01 | 2.48 | 0.4035 | 0.42 | 0.3955 | 80527 |
| 1735320600 | 0.404 | -0.006 | -1.46 | 0.4099999 | 0.4099999 | 0.39 | 49403 |
| 1735061400 | 0.4099999 | 0 | 0.00 | 0.4 | 0.4099999 | 0.3915 | 19550 |
| 1734975000 | 0.4099999 | 0.0049999 | 1.23 | 0.4 | 0.4099999 | 0.3925 | 33511 |
| 1734715800 | 0.405 | 0.005 | 1.25 | 0.414 | 0.4195 | 0.4 | 60468 |
| 1734629400 | 0.4 | 0.0345 | 9.44 | 0.375 | 0.42 | 0.3665 | 114207 |
| 1734543000 | 0.3655 | 0.0055 | 1.53 | 0.3695 | 0.39 | 0.365 | 68930 |
| 1734456600 | 0.36 | 0.002 | 0.56 | 0.36 | 0.369 | 0.358 | 29896 |
| 1734370200 | 0.358 | -0.012 | -3.24 | 0.38 | 0.4 | 0.358 | 93497 |
| 1734111000 | 0.37 | -0.015 | -3.90 | 0.385 | 0.4099999 | 0.361 | 196658 |
| 1734024600 | 0.385 | 0.0225 | 6.21 | 0.379 | 0.39 | 0.362 | 105197 |
| 1733938200 | 0.3625 | 0.0075 | 2.11 | 0.355 | 0.379 | 0.3439999 | 71735 |
| 1733851800 | 0.355 | -0.0265 | -6.95 | 0.3815 | 0.3895 | 0.35 | 191581 |
| 1733765400 | 0.3815 | -0.0295 | -7.18 | 0.4109999 | 0.42 | 0.378 | 273384 |
| 1733506200 | 0.4109999 | -0.034 | -7.64 | 0.445 | 0.449 | 0.401 | 81990 |
| 1733419800 | 0.445 | -0.013 | -2.84 | 0.46 | 0.46 | 0.44 | 38046 |
| 1733333400 | 0.458 | -0.003 | -0.65 | 0.451 | 0.469 | 0.451 | 34084 |
| 1733247000 | 0.461 | -0.02 | -4.16 | 0.46 | 0.4745 | 0.4515 | 36497 |
| 1733160600 | 0.481 | -0.049 | -9.25 | 0.54 | 0.54 | 0.481 | 156491 |
| 1732901400 | 0.53 | -0.006 | -1.12 | 0.55 | 0.55 | 0.52 | 17291 |
| 1732815000 | 0.536 | -0.004 | -0.74 | 0.54 | 0.55 | 0.531 | 15193 |
| 1732728600 | 0.54 | -0.011 | -2.00 | 0.55 | 0.559 | 0.54 | 35995 |
| 1732642200 | 0.551 | -0.004 | -0.72 | 0.56 | 0.5689999 | 0.55 | 17719 |
| 1732555800 | 0.555 | 0.001 | 0.18 | 0.554 | 0.5689999 | 0.554 | 4608 |
| 1732296600 | 0.554 | -0.016 | -2.81 | 0.578 | 0.578 | 0.554 | 30278 |
| 1732210200 | 0.5699999 | -0.02 | -3.39 | 0.59 | 0.595 | 0.551 | 99927 |
| 1732123800 | 0.59 | -0.04 | -6.35 | 0.62 | 0.629 | 0.59 | 38423 |
| 1732037400 | 0.63 | -0.028 | -4.26 | 0.65 | 0.664 | 0.59 | 27864 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
