Q227S (Q227S)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1722270600 | 5.36 | -0.74 | -12.13 | 6.98 | 7.06 | 5.12 | 1401 |
| 1722011400 | 6.1 | -1.01 | -14.21 | 7.77 | 7.93 | 5.84 | 2162 |
| 1721925000 | 7.11 | -0.28 | -3.79 | 6.55 | 7.11 | 5.61 | 1825 |
| 1721838600 | 7.39 | 1.04 | 16.38 | 6.67 | 7.52 | 6.48 | 2223 |
| 1721752200 | 6.35 | -1.27 | -16.67 | 7.7 | 8.07 | 6.32 | 2060 |
| 1721665800 | 7.62 | -2.64 | -25.73 | 8.42 | 8.43 | 7.21 | 0 |
| 1721406600 | 10.26 | 0 | 0.00 | 10.26 | 10.26 | 10.26 | 0 |
| 1721320200 | 10.26 | 0.32 | 3.22 | 10.58 | 10.88 | 9.48 | 0 |
| 1721233800 | 9.94 | 0.75 | 8.16 | 8.91 | 10.25 | 8.77 | 0 |
| 1721147400 | 9.19 | -0.85 | -8.47 | 9.68 | 9.68 | 8.73 | 0 |
| 1721061000 | 10.04 | -0.96 | -8.73 | 10.25 | 10.41 | 9.71 | 0 |
| 1720801800 | 11 | 0.3 | 2.80 | 10.9 | 11.45 | 10.7 | 0 |
| 1720715400 | 10.7 | -0.01 | -0.09 | 11.02 | 11.02 | 10.01 | 0 |
| 1720629000 | 10.71 | 0.4 | 3.88 | 9.55 | 10.77 | 9.45 | 0 |
| 1720542600 | 10.31 | -0.91 | -8.11 | 11.09 | 11.1 | 10.11 | 0 |
| 1720456200 | 11.22 | -1.69 | -13.09 | 11.47 | 11.53 | 10.92 | 0 |
| 1720197000 | 12.91 | 0.24 | 1.89 | 12.32 | 13.08 | 12.29 | 0 |
| 1720110600 | 12.67 | 1.17 | 10.17 | 12.13 | 12.75 | 11.83 | 0 |
| 1720024200 | 11.5 | -0.85 | -6.88 | 12.01 | 12.12 | 11.33 | 0 |
| 1719937800 | 12.35 | 0.7 | 6.01 | 12.24 | 12.75 | 11.97 | 0 |
| 1719851400 | 11.65 | 1.17 | 11.16 | 10.89 | 11.71 | 10.66 | 0 |
| 1719592200 | 10.48 | -0.23 | -2.15 | 11.24 | 11.62 | 10.17 | 0 |
| 1719505800 | 10.71 | 1.18 | 12.38 | 9.96 | 10.97 | 9.8699999 | 0 |
| 1719419400 | 9.53 | -0.9 | -8.63 | 10.19 | 10.54 | 9.45 | 0 |
| 1719333000 | 10.43 | -0.07 | -0.67 | 10.71 | 10.73 | 10.09 | 0 |
| 1719246600 | 10.5 | -0.1 | -0.94 | 9.99 | 10.64 | 9.65 | 0 |
| 1718987400 | 10.6 | 0.26 | 2.51 | 10.42 | 10.96 | 10.18 | 186 |
| 1718901000 | 10.34 | 0.12 | 1.17 | 9.94 | 10.67 | 9.78 | 0 |
| 1718814600 | 10.22 | 0.32 | 3.23 | 10.14 | 10.56 | 9.74 | 1553 |
| 1718728200 | 9.9 | 1.73 | 21.18 | 8.95 | 9.96 | 8.5399999 | 3525 |
| 1718641800 | 8.17 | 0.6 | 7.93 | 7.21 | 8.43 | 7.05 | 241 |
| 1718382600 | 7.57 | 0.21 | 2.85 | 7.24 | 8.25 | 7.15 | 0 |
| 1718296200 | 7.36 | 0.29 | 4.10 | 7.17 | 7.82 | 6.74 | 1210 |
| 1718209800 | 7.07 | 0.11 | 1.58 | 7.28 | 8.1199999 | 6.92 | 1400 |
| 1718123400 | 6.96 | 2.27 | 48.40 | 6.41 | 6.96 | 6.23 | 1400 |
| 1718037000 | 4.69 | 0 | 0.00 | 4.69 | 4.69 | 4.69 | 0 |
| 1717777800 | 4.69 | 0.01 | 0.11 | 4.985 | 5.35 | 4.585 | 665 |
| 1717691400 | 4.6849999 | 1.84 | 64.67 | 3.765 | 4.6849999 | 3.495 | 8100 |
| 1717605000 | 2.845 | 0.19 | 7.16 | 2.695 | 3.235 | 2.415 | 8807 |
| 1717518600 | 2.6549999 | -0.98 | -26.96 | 2.945 | 2.95 | 2 | 6467 |
| 1717432200 | 3.635 | -2.65 | -42.12 | 6 | 6.48 | 3.635 | 6232 |
| 1717173000 | 6.28 | -1.35 | -17.69 | 6.93 | 7.51 | 6.28 | 978 |
| 1717086600 | 7.63 | -0.85 | -10.02 | 8.19 | 8.41 | 7.53 | 0 |
| 1717000200 | 8.48 | -0.12 | -1.40 | 9.05 | 9.5399999 | 8.46 | 0 |
| 1716913800 | 8.6 | 0.79 | 10.12 | 7.92 | 8.69 | 7.76 | 851 |
| 1716827400 | 7.81 | 1.08 | 16.05 | 7.17 | 7.82 | 6.95 | 800 |
| 1716568200 | 6.73 | 0.29 | 4.50 | 6.3099999 | 6.82 | 5.68 | 2040 |
| 1716481800 | 6.44 | -0.59 | -8.39 | 6.32 | 7.76 | 6.32 | 838 |
| 1716395400 | 7.03 | -0.55 | -7.26 | 7.21 | 7.43 | 6.53 | 602 |
| 1716309000 | 7.58 | -0.96 | -11.24 | 8.0399999 | 8.11 | 7.01 | 0 |
| 1716222600 | 8.5399999 | 0.1 | 1.18 | 9.03 | 9.1199999 | 8.08 | 225 |
| 1715963400 | 8.44 | 0.47 | 5.90 | 8.58 | 8.64 | 7.99 | 0 |
| 1715877000 | 7.97 | 0.62 | 8.44 | 7.96 | 8.53 | 7.28 | 491 |
| 1715790600 | 7.35 | -0.73 | -9.03 | 7.84 | 7.91 | 6.17 | 1547 |
| 1715704200 | 8.08 | 0 | 0.00 | 8.08 | 8.08 | 8.08 | 0 |
| 1715617800 | 8.08 | -0.43 | -5.05 | 7.61 | 8.69 | 7.61 | 0 |
| 1715358600 | 8.51 | -0.06 | -0.70 | 9.3699999 | 9.42 | 8.51 | 0 |
| 1715272200 | 8.57 | -0.12 | -1.38 | 8.86 | 9.2899999 | 8.56 | 0 |
| 1715185800 | 8.69 | 0.75 | 9.45 | 7.7 | 8.69 | 6.94 | 0 |
| 1715099400 | 7.94 | -0.52 | -6.15 | 8.55 | 8.66 | 7.55 | 0 |
| 1715013000 | 8.46 | 0.06 | 0.71 | 8.44 | 8.81 | 8.39 | 0 |
| 1714753800 | 8.4 | -0.33 | -3.78 | 8.95 | 9.27 | 8.21 | 0 |
| 1714667400 | 8.73 | -2.87 | -24.74 | 9.09 | 9.42 | 8.22 | 800 |
| 1714494600 | 11.6 | -0.55 | -4.53 | 11.84 | 12.58 | 10.54 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
