S611S (S611S)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1721320200 | 20.29 | 2.44 | 13.67 | 18.13 | 20.61 | 17.42 | 0 |
| 1721233800 | 17.85 | 3.81 | 27.14 | 14.29 | 17.85 | 14.29 | 0 |
| 1721147400 | 14.04 | 1.72 | 13.96 | 13.22 | 14.44 | 13.02 | 0 |
| 1721061000 | 12.32 | -0.84 | -6.38 | 14.51 | 14.51 | 11.87 | 0 |
| 1720801800 | 13.16 | -1.18 | -8.23 | 15.13 | 15.48 | 13.07 | 0 |
| 1720715400 | 14.34 | 1.91 | 15.37 | 11.28 | 14.34 | 10.37 | 0 |
| 1720629000 | 12.43 | -0.59 | -4.53 | 12.85 | 12.85 | 12.08 | 0 |
| 1720542600 | 13.02 | -0.47 | -3.48 | 12.71 | 13.02 | 12.32 | 0 |
| 1720456200 | 13.49 | -0.61 | -4.33 | 13.98 | 13.98 | 13.28 | 0 |
| 1720197000 | 14.1 | -1.6 | -10.19 | 15.39 | 15.44 | 14.1 | 0 |
| 1720110600 | 15.7 | -0.65 | -3.98 | 15.62 | 15.9 | 15.57 | 0 |
| 1720024200 | 16.35 | -2.1 | -11.38 | 17.2 | 17.52 | 16.21 | 0 |
| 1719937800 | 18.45 | -1.64 | -8.16 | 19.44 | 20.32 | 18.4 | 0 |
| 1719851400 | 20.09 | 1.52 | 8.19 | 19.46 | 20.89 | 19.35 | 0 |
| 1719592200 | 18.57 | -1.41 | -7.06 | 18.61 | 19.26 | 17.37 | 0 |
| 1719505800 | 19.98 | -0.17 | -0.84 | 20.19 | 20.4 | 18.89 | 0 |
| 1719419400 | 20.15 | -0.28 | -1.37 | 19.69 | 20.67 | 19.25 | 0 |
| 1719333000 | 20.43 | -0.12 | -0.58 | 21.63 | 22.15 | 20.43 | 0 |
| 1719246600 | 20.55 | 0.59 | 2.96 | 19.93 | 21.33 | 19.58 | 0 |
| 1718987400 | 19.96 | 1.79 | 9.85 | 19.15 | 20.59 | 19.06 | 0 |
| 1718901000 | 18.17 | 0.52 | 2.95 | 17.04 | 18.77 | 16.73 | 0 |
| 1718814600 | 17.65 | -0.81 | -4.39 | 17.9 | 17.92 | 17.63 | 0 |
| 1718728200 | 18.46 | -1.36 | -6.86 | 18.22 | 18.73 | 17.74 | 0 |
| 1718641800 | 19.82 | -1.22 | -5.80 | 20.52 | 20.76 | 19.79 | 0 |
| 1718382600 | 21.04 | -0.21 | -0.99 | 20.85 | 22 | 20.7 | 0 |
| 1718296200 | 21.25 | -0.54 | -2.48 | 20.94 | 21.66 | 20.5 | 0 |
| 1718209800 | 21.79 | -4.08 | -15.77 | 24.42 | 24.6 | 21.69 | 0 |
| 1718123400 | 25.87 | -0.13 | -0.50 | 25.83 | 26.89 | 25.71 | 0 |
| 1718037000 | 26 | -0.07 | -0.27 | 26.94 | 27.03 | 26 | 0 |
| 1717777800 | 26.07 | -0.03 | -0.11 | 25.75 | 27.16 | 25.62 | 0 |
| 1717691400 | 26.1 | -0.89 | -3.30 | 25.97 | 26.16 | 25.6 | 0 |
| 1717605000 | 26.99 | -3.49 | -11.45 | 28.98 | 29.35 | 26.99 | 0 |
| 1717518600 | 30.48 | 0.25 | 0.83 | 29.94 | 31.01 | 29.94 | 0 |
| 1717432200 | 30.23 | -2.74 | -8.31 | 30.07 | 30.65 | 29.28 | 0 |
| 1717173000 | 32.97 | 3.15 | 10.56 | 31.15 | 33.119999 | 29.88 | 0 |
| 1717086600 | 29.82 | 1.28 | 4.48 | 30.06 | 30.27 | 28.99 | 0 |
| 1717000200 | 28.54 | 0.92 | 3.33 | 28.16 | 29.12 | 27.94 | 0 |
| 1716913800 | 27.62 | 0.03 | 0.11 | 27.78 | 28.22 | 27.1 | 0 |
| 1716827400 | 27.59 | -0.34 | -1.22 | 28.22 | 28.23 | 27.59 | 0 |
| 1716568200 | 27.93 | 0.17 | 0.61 | 29.75 | 29.84 | 27.79 | 0 |
| 1716481800 | 27.76 | -0.84 | -2.94 | 27.48 | 28.77 | 26.79 | 0 |
| 1716395400 | 28.6 | -0.73 | -2.49 | 28.75 | 29.31 | 28.58 | 0 |
| 1716309000 | 29.33 | 0.02 | 0.07 | 29.34 | 29.96 | 29.21 | 0 |
| 1716222600 | 29.31 | -1.03 | -3.39 | 30.07 | 30.31 | 29.27 | 0 |
| 1715963400 | 30.34 | 1.01 | 3.44 | 30.09 | 30.6 | 30.01 | 0 |
| 1715877000 | 29.33 | -1.58 | -5.11 | 29.69 | 29.99 | 29.33 | 0 |
| 1715790600 | 30.91 | -2.58 | -7.70 | 32.689999 | 32.79 | 30.79 | 0 |
| 1715704200 | 33.49 | -0.46 | -1.35 | 34 | 34.4 | 33.159999 | 0 |
| 1715617800 | 33.95 | -0.65 | -1.88 | 33.91 | 34.15 | 33.52 | 0 |
| 1715358600 | 34.6 | -0.11 | -0.32 | 34.59 | 34.88 | 33.5 | 0 |
| 1715272200 | 34.71 | -0.48 | -1.36 | 35.46 | 35.72 | 34.58 | 0 |
| 1715185800 | 35.19 | 0.62 | 1.79 | 35.07 | 36.18 | 34.77 | 0 |
| 1715099400 | 34.57 | -1.25 | -3.49 | 35.12 | 35.36 | 34.46 | 0 |
| 1715013000 | 35.82 | -1.17 | -3.16 | 36.89 | 36.89 | 35.8 | 0 |
| 1714753800 | 36.99 | -4.54 | -10.93 | 39.21 | 39.5 | 36.77 | 0 |
| 1714667400 | 41.53 | 2.1 | 5.33 | 41.3 | 42.69 | 40.67 | 0 |
| 1714494600 | 39.43 | 0.95 | 2.47 | 38.17 | 39.44 | 38.04 | 0 |
| 1714408200 | 38.48 | -0.39 | -1.00 | 37.99 | 38.79 | 37.81 | 0 |
| 1714149000 | 38.87 | -3.95 | -9.22 | 39.25 | 40.08 | 38.39 | 0 |
| 1714062600 | 42.82 | 2.5 | 6.20 | 42.54 | 43.67 | 41.59 | 0 |
| 1713976200 | 40.32 | -0.96 | -2.33 | 39.79 | 40.68 | 39.4 | 0 |
| 1713889800 | 41.28 | -3.64 | -8.10 | 43.77 | 43.86 | 41.09 | 0 |
| 1713803400 | 44.92 | 1.2 | 2.74 | 44.06 | 45.44 | 43.94 | 0 |
| 1713544200 | 43.72 | 3.49 | 8.68 | 43.6 | 43.76 | 41.73 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
