Euronext G Orange 261021 GR Decrement 07 (SGORD)
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 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 10.313 | 0 | 0.00 | 10.313 | 10.313 | 10.313 | 0 |
| 1721320200 | 10.313 | 0.08 | 0.78 | 10.313 | 10.313 | 10.313 | 0 |
| 1721233800 | 10.233 | 0.07 | 0.70 | 10.233 | 10.233 | 10.233 | 0 |
| 1721147400 | 10.162 | -0.03 | -0.31 | 10.162 | 10.162 | 10.162 | 0 |
| 1721061000 | 10.194 | 0.04 | 0.42 | 10.194 | 10.194 | 10.194 | 0 |
| 1720801800 | 10.151 | 0.03 | 0.29 | 10.151 | 10.151 | 10.151 | 0 |
| 1720715400 | 10.122 | -0.09 | -0.92 | 10.122 | 10.122 | 10.122 | 0 |
| 1720629000 | 10.216 | 0.17 | 1.71 | 10.216 | 10.216 | 10.216 | 0 |
| 1720542600 | 10.044 | 0.05 | 0.49 | 10.044 | 10.044 | 10.044 | 0 |
| 1720456200 | 9.9949999 | -0 | -0.02 | 9.9949999 | 9.9949999 | 9.9949999 | 0 |
| 1720197000 | 9.997 | 0.1 | 1.03 | 9.997 | 9.997 | 9.997 | 0 |
| 1720110600 | 9.895 | 0.15 | 1.56 | 9.895 | 9.895 | 9.895 | 0 |
| 1720024200 | 9.743 | 0.03 | 0.28 | 9.743 | 9.743 | 9.743 | 0 |
| 1719937800 | 9.716 | 0.07 | 0.72 | 9.716 | 9.716 | 9.716 | 0 |
| 1719851400 | 9.647 | 0.07 | 0.71 | 9.647 | 9.647 | 9.647 | 0 |
| 1719592200 | 9.579 | 0.04 | 0.41 | 9.579 | 9.579 | 9.579 | 0 |
| 1719505800 | 9.5399999 | -0.08 | -0.84 | 9.5399999 | 9.5399999 | 9.5399999 | 0 |
| 1719419400 | 9.621 | -0.09 | -0.91 | 9.621 | 9.621 | 9.621 | 0 |
| 1719333000 | 9.709 | -0.11 | -1.11 | 9.709 | 9.709 | 9.709 | 0 |
| 1719246600 | 9.818 | 0.01 | 0.13 | 9.818 | 9.818 | 9.818 | 0 |
| 1718987400 | 9.805 | 0.03 | 0.34 | 9.805 | 9.805 | 9.805 | 0 |
| 1718901000 | 9.772 | 0.1 | 1.01 | 9.772 | 9.772 | 9.772 | 0 |
| 1718814600 | 9.674 | 0.07 | 0.71 | 9.674 | 9.674 | 9.674 | 0 |
| 1718728200 | 9.606 | 0.02 | 0.18 | 9.606 | 9.606 | 9.606 | 0 |
| 1718641800 | 9.589 | 0.05 | 0.49 | 9.589 | 9.589 | 9.589 | 0 |
| 1718382600 | 9.542 | -0.16 | -1.61 | 9.542 | 9.542 | 9.542 | 0 |
| 1718296200 | 9.698 | -0.1 | -1.04 | 9.698 | 9.698 | 9.698 | 0 |
| 1718209800 | 9.8 | -0.27 | -2.69 | 9.8 | 9.8 | 9.8 | 0 |
| 1718123400 | 10.071 | -0.27 | -2.64 | 10.071 | 10.071 | 10.071 | 0 |
| 1718037000 | 10.344 | 0 | 0.00 | 10.344 | 10.344 | 10.344 | 0 |
| 1717777800 | 10.344 | -0.44 | -4.12 | 10.344 | 10.344 | 10.344 | 0 |
| 1717691400 | 10.788 | -0.06 | -0.59 | 10.788 | 10.788 | 10.788 | 0 |
| 1717605000 | 10.852 | -0.01 | -0.11 | 10.852 | 10.852 | 10.852 | 0 |
| 1717518600 | 10.864 | 0.06 | 0.57 | 10.864 | 10.864 | 10.864 | 0 |
| 1717432200 | 10.802 | 0.18 | 1.72 | 10.802 | 10.802 | 10.802 | 0 |
| 1717173000 | 10.619 | 0.07 | 0.68 | 10.619 | 10.619 | 10.619 | 0 |
| 1717086600 | 10.547 | 0.05 | 0.51 | 10.547 | 10.547 | 10.547 | 0 |
| 1717000200 | 10.494 | -0.02 | -0.21 | 10.494 | 10.494 | 10.494 | 0 |
| 1716913800 | 10.516 | -0.09 | -0.81 | 10.516 | 10.516 | 10.516 | 0 |
| 1716827400 | 10.602 | 0.02 | 0.18 | 10.602 | 10.602 | 10.602 | 0 |
| 1716568200 | 10.583 | 0.07 | 0.64 | 10.583 | 10.583 | 10.583 | 0 |
| 1716481800 | 10.516 | -0.1 | -0.95 | 10.516 | 10.516 | 10.516 | 0 |
| 1716395400 | 10.617 | -0.09 | -0.85 | 10.617 | 10.617 | 10.617 | 0 |
| 1716309000 | 10.708 | -0.04 | -0.39 | 10.708 | 10.708 | 10.708 | 0 |
| 1716222600 | 10.75 | 0.02 | 0.18 | 10.75 | 10.75 | 10.75 | 0 |
| 1715963400 | 10.731 | 0.04 | 0.40 | 10.731 | 10.731 | 10.731 | 0 |
| 1715877000 | 10.688 | 0.05 | 0.45 | 10.688 | 10.688 | 10.688 | 0 |
| 1715790600 | 10.64 | 0.07 | 0.67 | 10.64 | 10.64 | 10.64 | 0 |
| 1715704200 | 10.569 | 0 | 0.00 | 10.569 | 10.569 | 10.569 | 0 |
| 1715617800 | 10.569 | 0.06 | 0.55 | 10.569 | 10.569 | 10.569 | 0 |
| 1715358600 | 10.511 | -0 | -0.01 | 10.511 | 10.511 | 10.511 | 0 |
| 1715272200 | 10.512 | 0.05 | 0.50 | 10.512 | 10.512 | 10.512 | 0 |
| 1715185800 | 10.46 | 0.09 | 0.90 | 10.46 | 10.46 | 10.46 | 0 |
| 1715099400 | 10.367 | -0 | -0.02 | 10.367 | 10.367 | 10.367 | 0 |
| 1715013000 | 10.369 | -0.03 | -0.30 | 10.369 | 10.369 | 10.369 | 0 |
| 1714753800 | 10.4 | 0.04 | 0.42 | 10.4 | 10.4 | 10.4 | 0 |
| 1714667400 | 10.357 | -0.02 | -0.23 | 10.357 | 10.357 | 10.357 | 0 |
| 1714494600 | 10.381 | -0.05 | -0.49 | 10.381 | 10.381 | 10.381 | 0 |
| 1714408200 | 10.432 | 0.07 | 0.71 | 10.432 | 10.432 | 10.432 | 0 |
| 1714149000 | 10.358 | -0.09 | -0.88 | 10.358 | 10.358 | 10.358 | 0 |
| 1714062600 | 10.45 | -0.16 | -1.52 | 10.45 | 10.45 | 10.45 | 0 |
| 1713976200 | 10.611 | -0.4 | -3.60 | 10.611 | 10.611 | 10.611 | 0 |
| 1713889800 | 11.007 | -0.02 | -0.15 | 11.007 | 11.007 | 11.007 | 0 |
| 1713803400 | 11.024 | 0.19 | 1.79 | 11.024 | 11.024 | 11.024 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
