P482S (P482S)
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 |
|---|---|---|---|---|---|---|---|
| 1722011400 | 1.35 | 0.13 | 10.66 | 1.18 | 1.375 | 1.18 | 0 |
| 1721925000 | 1.22 | 0.13 | 11.42 | 1.055 | 1.305 | 1.0149999 | 0 |
| 1721838600 | 1.095 | -0.18 | -13.78 | 1.145 | 1.22 | 0.995 | 0 |
| 1721752200 | 1.27 | -0.09 | -6.62 | 1.36 | 1.405 | 1.245 | 0 |
| 1721665800 | 1.36 | 0 | 0.00 | 1.15 | 1.415 | 1.15 | 0 |
| 1721406600 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1721320200 | 1.36 | 0.05 | 3.82 | 1.43 | 1.47 | 1.34 | 0 |
| 1721233800 | 1.31 | 0.26 | 24.76 | 1.065 | 1.335 | 1.035 | 1000 |
| 1721147400 | 1.05 | -0.16 | -13.22 | 1.125 | 1.195 | 0.995 | 0 |
| 1721061000 | 1.21 | -0.31 | -20.39 | 1.43 | 1.46 | 1.21 | 0 |
| 1720801800 | 1.52 | -0.04 | -2.56 | 1.59 | 1.615 | 1.455 | 0 |
| 1720715400 | 1.56 | 0.28 | 21.88 | 1.31 | 1.585 | 1.3 | 0 |
| 1720629000 | 1.28 | 0.1 | 8.47 | 1.19 | 1.325 | 1.1299999 | 0 |
| 1720542600 | 1.18 | -0.17 | -12.59 | 1.33 | 1.365 | 1.155 | 0 |
| 1720456200 | 1.35 | -0.19 | -12.34 | 1.43 | 1.605 | 1.335 | 0 |
| 1720197000 | 1.54 | -0.06 | -3.75 | 1.59 | 1.695 | 1.525 | 0 |
| 1720110600 | 1.6 | 0.01 | 0.63 | 1.605 | 1.695 | 1.535 | 0 |
| 1720024200 | 1.59 | 0.38 | 31.40 | 1.435 | 1.59 | 1.395 | 0 |
| 1719937800 | 1.21 | 0.01 | 1.26 | 1.16 | 1.21 | 1.055 | 0 |
| 1719851400 | 1.195 | -0.05 | -3.63 | 1.36 | 1.525 | 1.195 | 0 |
| 1719592200 | 1.24 | -0.16 | -11.43 | 1.435 | 1.475 | 1.135 | 0 |
| 1719505800 | 1.4 | -0.3 | -17.65 | 1.71 | 1.74 | 1.365 | 0 |
| 1719419400 | 1.7 | -0.2 | -10.53 | 2.0099999 | 2.04 | 1.635 | 0 |
| 1719333000 | 1.9 | 0.07 | 3.83 | 1.91 | 1.945 | 1.805 | 0 |
| 1719246600 | 1.83 | 0.2 | 12.27 | 1.66 | 1.935 | 1.6399999 | 0 |
| 1718987400 | 1.6299999 | -0.08 | -4.68 | 1.74 | 1.76 | 1.615 | 0 |
| 1718901000 | 1.71 | 0.25 | 17.12 | 1.56 | 1.725 | 1.475 | 0 |
| 1718814600 | 1.46 | -0.22 | -13.10 | 1.69 | 1.71 | 1.44 | 0 |
| 1718728200 | 1.68 | 0.01 | 0.60 | 1.79 | 1.81 | 1.595 | 0 |
| 1718641800 | 1.67 | -0.07 | -4.02 | 1.78 | 1.87 | 1.415 | 0 |
| 1718382600 | 1.74 | -0.05 | -2.79 | 1.84 | 1.875 | 1.715 | 0 |
| 1718296200 | 1.79 | -0.16 | -8.21 | 1.91 | 1.97 | 1.695 | 0 |
| 1718209800 | 1.95 | -0.01 | -0.51 | 2.06 | 2.07 | 1.825 | 0 |
| 1718123400 | 1.96 | -0.36 | -15.52 | 2.14 | 2.18 | 1.765 | 0 |
| 1718037000 | 2.32 | 0 | 0.00 | 2.32 | 2.32 | 2.32 | 0 |
| 1717777800 | 2.32 | -0.19 | -7.57 | 2.5 | 2.5299999 | 2.235 | 0 |
| 1717691400 | 2.5099999 | 0.04 | 1.62 | 2.55 | 2.63 | 2.355 | 0 |
| 1717605000 | 2.47 | 0.01 | 0.41 | 2.56 | 2.6349999 | 2.4049999 | 0 |
| 1717518600 | 2.46 | 0.03 | 1.23 | 2.365 | 2.515 | 2.355 | 0 |
| 1717432200 | 2.43 | 0.16 | 7.05 | 2.43 | 2.505 | 2.285 | 0 |
| 1717173000 | 2.27 | -0.02 | -0.87 | 2.34 | 2.35 | 2.1349999 | 0 |
| 1717086600 | 2.29 | 0.11 | 5.05 | 2.18 | 2.335 | 2.115 | 0 |
| 1717000200 | 2.18 | -0.4 | -15.34 | 2.5099999 | 2.57 | 2.18 | 0 |
| 1716913800 | 2.575 | -0.21 | -7.37 | 2.735 | 2.795 | 2.535 | 0 |
| 1716827400 | 2.7799999 | 0.04 | 1.46 | 2.7 | 2.7799999 | 2.68 | 0 |
| 1716568200 | 2.74 | -0.15 | -5.19 | 2.85 | 2.85 | 2.715 | 0 |
| 1716481800 | 2.89 | -0.14 | -4.62 | 3.05 | 3.08 | 2.835 | 0 |
| 1716395400 | 3.0299999 | -0.1 | -3.19 | 3.17 | 3.18 | 2.925 | 0 |
| 1716309000 | 3.13 | -0.3 | -8.75 | 3.42 | 3.44 | 3.115 | 0 |
| 1716222600 | 3.43 | -0.03 | -0.87 | 3.5 | 3.555 | 3.385 | 0 |
| 1715963400 | 3.46 | -0.16 | -4.42 | 3.65 | 3.67 | 3.345 | 0 |
| 1715877000 | 3.62 | 0.08 | 2.26 | 3.56 | 3.665 | 3.51 | 0 |
| 1715790600 | 3.54 | 0.14 | 4.12 | 3.515 | 3.635 | 3.465 | 0 |
| 1715704200 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1715617800 | 3.4 | -0.17 | -4.76 | 3.57 | 3.58 | 3.375 | 0 |
| 1715358600 | 3.57 | 0.03 | 0.85 | 3.58 | 3.655 | 3.535 | 0 |
| 1715272200 | 3.54 | 0.05 | 1.43 | 3.47 | 3.545 | 3.465 | 0 |
| 1715185800 | 3.49 | 0.31 | 9.75 | 3.17 | 3.5 | 3.17 | 0 |
| 1715099400 | 3.18 | 0.4 | 14.18 | 3.215 | 3.265 | 3.105 | 0 |
| 1715013000 | 2.785 | -0.04 | -1.42 | 2.82 | 2.965 | 2.7599999 | 0 |
| 1714753800 | 2.825 | 0.11 | 4.05 | 2.8 | 3.115 | 2.755 | 0 |
| 1714667400 | 2.715 | -0.12 | -4.23 | 3 | 3.0299999 | 2.715 | 0 |
| 1714494600 | 2.835 | -0.1 | -3.41 | 2.95 | 3.025 | 2.825 | 65 |
| 1714408200 | 2.935 | -0.03 | -0.84 | 2.965 | 3.015 | 2.895 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
