G272T (G272T)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1720024200 | 4.07 | 0.15 | 3.83 | 4 | 4.11 | 4 | 0 |
| 1719937800 | 3.92 | -0.1 | -2.49 | 4.01 | 4.01 | 3.86 | 0 |
| 1719851400 | 4.0199999 | 0.07 | 1.77 | 4.11 | 4.15 | 4.0199999 | 0 |
| 1719592200 | 3.95 | 0.12 | 3.13 | 3.91 | 4.0199999 | 3.87 | 0 |
| 1719505800 | 3.83 | -0.05 | -1.29 | 3.86 | 3.92 | 3.83 | 0 |
| 1719419400 | 3.88 | -0.2 | -4.90 | 3.9 | 4.0199999 | 3.76 | 0 |
| 1719333000 | 4.08 | 0.03 | 0.74 | 4.11 | 4.13 | 4.0199999 | 0 |
| 1719246600 | 4.05 | 0.15 | 3.85 | 4.05 | 4.19 | 4.05 | 0 |
| 1718987400 | 3.9 | -0.11 | -2.74 | 3.96 | 4 | 3.89 | 0 |
| 1718901000 | 4.01 | 0.09 | 2.30 | 3.94 | 4.04 | 3.91 | 0 |
| 1718814600 | 3.92 | -0.05 | -1.26 | 3.91 | 3.96 | 3.86 | 0 |
| 1718728200 | 3.97 | 0.04 | 1.02 | 3.98 | 3.98 | 3.92 | 0 |
| 1718641800 | 3.93 | 0.06 | 1.55 | 3.9 | 3.97 | 3.81 | 0 |
| 1718382600 | 3.87 | -0.13 | -3.25 | 4.05 | 4.05 | 3.84 | 0 |
| 1718296200 | 4 | -0.37 | -8.47 | 4.2 | 4.2 | 3.94 | 0 |
| 1718209800 | 4.37 | -0.16 | -3.53 | 4.37 | 4.47 | 4.2699999 | 0 |
| 1718123400 | 4.53 | -0.13 | -2.79 | 4.63 | 4.66 | 4.5 | 0 |
| 1718037000 | 4.66 | -0.05 | -1.06 | 4.59 | 4.66 | 4.59 | 0 |
| 1717777800 | 4.71 | -0.08 | -1.67 | 4.7699999 | 4.7699999 | 4.62 | 0 |
| 1717691400 | 4.79 | -0.06 | -1.24 | 4.85 | 4.89 | 4.75 | 0 |
| 1717605000 | 4.85 | 0.01 | 0.21 | 4.92 | 4.93 | 4.82 | 0 |
| 1717518600 | 4.84 | -0.06 | -1.22 | 4.87 | 4.92 | 4.71 | 0 |
| 1717432200 | 4.9 | -0.02 | -0.41 | 4.97 | 5.04 | 4.85 | 0 |
| 1717173000 | 4.92 | 0.05 | 1.03 | 4.92 | 4.92 | 4.79 | 0 |
| 1717086600 | 4.87 | 0.12 | 2.53 | 4.75 | 4.99 | 4.75 | 0 |
| 1717000200 | 4.75 | -0.24 | -4.81 | 4.84 | 5 | 4.71 | 0 |
| 1716913800 | 4.99 | 0.25 | 5.27 | 4.78 | 5.05 | 4.73 | 0 |
| 1716827400 | 4.74 | 0.2 | 4.41 | 4.59 | 4.7699999 | 4.57 | 0 |
| 1716568200 | 4.54 | 0.07 | 1.57 | 4.45 | 4.5599999 | 4.4 | 0 |
| 1716481800 | 4.47 | -0.04 | -0.89 | 4.58 | 4.65 | 4.45 | 0 |
| 1716395400 | 4.51 | -0.09 | -1.96 | 4.38 | 4.54 | 4.37 | 0 |
| 1716309000 | 4.6 | -0.01 | -0.22 | 4.5199999 | 4.63 | 4.5199999 | 0 |
| 1716222600 | 4.61 | -0.12 | -2.54 | 4.63 | 4.71 | 4.58 | 0 |
| 1715963400 | 4.73 | 0.02 | 0.42 | 4.7699999 | 4.7699999 | 4.67 | 0 |
| 1715877000 | 4.71 | -0.09 | -1.88 | 4.73 | 4.79 | 4.65 | 0 |
| 1715790600 | 4.8 | -0.07 | -1.44 | 4.9 | 4.93 | 4.75 | 0 |
| 1715704200 | 4.87 | 0.3 | 6.56 | 4.66 | 4.95 | 4.66 | 0 |
| 1715617800 | 4.57 | 0.19 | 4.34 | 4.42 | 4.62 | 4.42 | 0 |
| 1715358600 | 4.38 | -0.07 | -1.57 | 4.41 | 4.48 | 4.35 | 0 |
| 1715272200 | 4.45 | 0.04 | 0.91 | 4.46 | 4.49 | 4.42 | 0 |
| 1715185800 | 4.41 | -0.09 | -2.00 | 4.43 | 4.43 | 4.35 | 0 |
| 1715099400 | 4.5 | 0.08 | 1.81 | 4.45 | 4.53 | 4.45 | 0 |
| 1715013000 | 4.42 | 0.14 | 3.27 | 4.37 | 4.49 | 4.33 | 0 |
| 1714753800 | 4.28 | 0.12 | 2.88 | 4.23 | 4.39 | 4.19 | 0 |
| 1714667400 | 4.16 | -0.05 | -1.19 | 4.16 | 4.28 | 4.14 | 0 |
| 1714494600 | 4.21 | -0.56 | -11.74 | 4.48 | 4.57 | 4.16 | 0 |
| 1714408200 | 4.7699999 | 0.04 | 0.85 | 4.8099999 | 4.84 | 4.73 | 0 |
| 1714149000 | 4.73 | 0.14 | 3.05 | 4.68 | 4.7699999 | 4.67 | 0 |
| 1714062600 | 4.59 | -0.12 | -2.55 | 4.71 | 4.71 | 4.47 | 0 |
| 1713976200 | 4.71 | -0.13 | -2.69 | 4.79 | 4.8 | 4.69 | 0 |
| 1713889800 | 4.84 | -0.01 | -0.21 | 4.85 | 4.86 | 4.74 | 0 |
| 1713803400 | 4.85 | -0.01 | -0.21 | 4.89 | 4.89 | 4.7 | 0 |
| 1713544200 | 4.86 | -0.05 | -1.02 | 4.76 | 4.87 | 4.73 | 0 |
| 1713457800 | 4.91 | 0.08 | 1.66 | 4.87 | 5.03 | 4.83 | 0 |
| 1713371400 | 4.83 | 0.03 | 0.63 | 4.71 | 4.88 | 4.69 | 0 |
| 1713285000 | 4.8 | -0.3 | -5.88 | 4.96 | 4.96 | 4.74 | 0 |
| 1713198600 | 5.1 | -0.01 | -0.20 | 5.15 | 5.2699999 | 5.08 | 0 |
| 1712939400 | 5.11 | 0.08 | 1.59 | 5.07 | 5.3 | 5.05 | 0 |
| 1712853000 | 5.03 | -0.12 | -2.33 | 5.14 | 5.23 | 4.98 | 0 |
| 1712766600 | 5.15 | -0.06 | -1.15 | 5.37 | 5.41 | 5.09 | 0 |
| 1712680200 | 5.21 | -0.18 | -3.34 | 5.23 | 5.34 | 5.19 | 0 |
| 1712593800 | 5.39 | 0.02 | 0.37 | 5.5 | 5.53 | 5.36 | 0 |
| 1712334600 | 5.37 | -0.22 | -3.94 | 5.43 | 5.53 | 5.3099999 | 0 |
| 1712248200 | 5.59 | 0.29 | 5.47 | 5.32 | 5.6 | 5.32 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
