Euronext G Stellantis 040523 GR 134 (SGS3G)
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 | -0.205 | -1.51024016502 | 13.574 | 13.913 | 13.441 | 0 | 0 | IX |
| 4 | 0.726 | 5.74230799652 | 12.643 | 13.913 | 12.643 | 0 | 0 | IX |
| 12 | -1.946 | -12.7064968985 | 15.315 | 16.158 | 12.643 | 0 | 0 | IX |
| 26 | -9.207 | -40.7822466336 | 22.576 | 22.576 | 12.643 | 0 | 0 | IX |
| 52 | -9.207 | -40.7822466336 | 22.576 | 22.576 | 12.643 | 0 | 0 | IX |
| 156 | -9.207 | -40.7822466336 | 22.576 | 22.576 | 12.643 | 0 | 0 | IX |
| 260 | -9.207 | -40.7822466336 | 22.576 | 22.576 | 12.643 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731087000 | 13.369 | -0.54 | -3.91 | 13.369 | 13.369 | 13.369 | 0 |
| 1731000600 | 13.913 | 0.19 | 1.35 | 13.913 | 13.913 | 13.913 | 0 |
| 1730914200 | 13.727 | 0.25 | 1.82 | 13.727 | 13.727 | 13.727 | 0 |
| 1730827800 | 13.482 | 0.04 | 0.31 | 13.482 | 13.482 | 13.482 | 0 |
| 1730741400 | 13.441 | -0.13 | -0.98 | 13.441 | 13.441 | 13.441 | 0 |
| 1730482200 | 13.574 | 0.13 | 0.97 | 13.574 | 13.574 | 13.574 | 0 |
| 1730395800 | 13.443 | 0.39 | 2.99 | 13.443 | 13.443 | 13.443 | 0 |
| 1730309400 | 13.053 | -0.18 | -1.34 | 13.053 | 13.053 | 13.053 | 0 |
| 1730223000 | 13.23 | -0.33 | -2.41 | 13.23 | 13.23 | 13.23 | 0 |
| 1730136600 | 13.557 | 0.04 | 0.26 | 13.557 | 13.557 | 13.557 | 0 |
| 1729873800 | 13.522 | 0.12 | 0.90 | 13.522 | 13.522 | 13.522 | 0 |
| 1729787400 | 13.401 | 0.19 | 1.44 | 13.401 | 13.401 | 13.401 | 0 |
| 1729701000 | 13.211 | 0.38 | 2.93 | 13.211 | 13.211 | 13.211 | 0 |
| 1729614600 | 12.835 | 0.1 | 0.80 | 12.835 | 12.835 | 12.835 | 0 |
| 1729528200 | 12.733 | -0.26 | -2.00 | 12.733 | 12.733 | 12.733 | 0 |
| 1729269000 | 12.993 | 0.25 | 1.92 | 12.993 | 12.993 | 12.993 | 0 |
| 1729182600 | 12.748 | -0.06 | -0.47 | 12.748 | 12.748 | 12.748 | 0 |
| 1729096200 | 12.808 | 0 | 0.00 | 12.808 | 12.808 | 12.808 | 0 |
| 1729009800 | 12.808 | -0.06 | -0.46 | 12.808 | 12.808 | 12.808 | 0 |
| 1728923400 | 12.867 | 0.22 | 1.77 | 12.867 | 12.867 | 12.867 | 0 |
| 1728664200 | 12.643 | -0.39 | -2.96 | 12.643 | 12.643 | 12.643 | 0 |
| 1728577800 | 13.029 | 0 | 0.00 | 13.029 | 13.029 | 13.029 | 0 |
| 1728491400 | 13.029 | 0.24 | 1.84 | 13.029 | 13.029 | 13.029 | 0 |
| 1728405000 | 12.793 | -0.24 | -1.83 | 12.793 | 12.793 | 12.793 | 0 |
| 1728318600 | 13.032 | 0.11 | 0.84 | 13.032 | 13.032 | 13.032 | 0 |
| 1728059400 | 12.923 | 0.22 | 1.76 | 12.923 | 12.923 | 12.923 | 0 |
| 1727973000 | 12.699 | -0.54 | -4.09 | 12.699 | 12.699 | 12.699 | 0 |
| 1727886600 | 13.241 | -0.02 | -0.11 | 13.241 | 13.241 | 13.241 | 0 |
| 1727800200 | 13.256 | 0.02 | 0.18 | 13.256 | 13.256 | 13.256 | 0 |
| 1727713800 | 13.232 | -2.29 | -14.74 | 13.232 | 13.232 | 13.232 | 0 |
| 1727454600 | 15.52 | 0.61 | 4.06 | 15.52 | 15.52 | 15.52 | 0 |
| 1727368200 | 14.914 | 0.22 | 1.47 | 14.914 | 14.914 | 14.914 | 0 |
| 1727281800 | 14.698 | -0.24 | -1.61 | 14.698 | 14.698 | 14.698 | 0 |
| 1727195400 | 14.939 | 0.23 | 1.59 | 14.939 | 14.939 | 14.939 | 0 |
| 1727109000 | 14.705 | 0.32 | 2.20 | 14.705 | 14.705 | 14.705 | 0 |
| 1726849800 | 14.389 | -0.51 | -3.42 | 14.389 | 14.389 | 14.389 | 0 |
| 1726763400 | 14.899 | 0.32 | 2.18 | 14.899 | 14.899 | 14.899 | 0 |
| 1726677000 | 14.581 | 0.03 | 0.21 | 14.581 | 14.581 | 14.581 | 0 |
| 1726590600 | 14.551 | 0.07 | 0.47 | 14.551 | 14.551 | 14.551 | 0 |
| 1726504200 | 14.483 | -0.04 | -0.26 | 14.483 | 14.483 | 14.483 | 0 |
| 1726245000 | 14.521 | 0.11 | 0.78 | 14.521 | 14.521 | 14.521 | 0 |
| 1726158600 | 14.408 | -0.13 | -0.91 | 14.408 | 14.408 | 14.408 | 0 |
| 1726072200 | 14.54 | -0.05 | -0.37 | 14.54 | 14.54 | 14.54 | 0 |
| 1725985800 | 14.594 | -0.45 | -3.02 | 14.594 | 14.594 | 14.594 | 0 |
| 1725899400 | 15.048 | 0.04 | 0.30 | 15.048 | 15.048 | 15.048 | 0 |
| 1725640200 | 15.003 | -0.24 | -1.56 | 15.003 | 15.003 | 15.003 | 0 |
| 1725553800 | 15.24 | -0.27 | -1.75 | 15.24 | 15.24 | 15.24 | 0 |
| 1725467400 | 15.511 | -0.08 | -0.52 | 15.511 | 15.511 | 15.511 | 0 |
| 1725381000 | 15.592 | -0.44 | -2.72 | 15.592 | 15.592 | 15.592 | 0 |
| 1725294600 | 16.027999 | -0.13 | -0.79 | 16.027999 | 16.027999 | 16.027999 | 0 |
| 1725035400 | 16.155999 | -0 | -0.01 | 16.155999 | 16.155999 | 16.155999 | 0 |
| 1724949000 | 16.158 | 0.16 | 1.01 | 16.158 | 16.158 | 16.158 | 0 |
| 1724862600 | 15.996 | -0.03 | -0.16 | 15.996 | 15.996 | 15.996 | 0 |
| 1724776200 | 16.021 | 0.08 | 0.52 | 16.021 | 16.021 | 16.021 | 0 |
| 1724689800 | 15.938 | -0.03 | -0.16 | 15.938 | 15.938 | 15.938 | 0 |
| 1724430600 | 15.964 | 0.23 | 1.47 | 15.964 | 15.964 | 15.964 | 0 |
| 1724344200 | 15.733 | -0.15 | -0.94 | 15.733 | 15.733 | 15.733 | 0 |
| 1724257800 | 15.882 | 0.15 | 0.97 | 15.882 | 15.882 | 15.882 | 0 |
| 1724171400 | 15.729 | 0.02 | 0.12 | 15.729 | 15.729 | 15.729 | 0 |
| 1724085000 | 15.71 | 0.4 | 2.58 | 15.71 | 15.71 | 15.71 | 0 |
| 1723825800 | 15.315 | -0.09 | -0.61 | 15.315 | 15.315 | 15.315 | 0 |
| 1723739400 | 15.409 | 0.38 | 2.51 | 15.409 | 15.409 | 15.409 | 0 |
| 1723653000 | 15.031 | 0.22 | 1.47 | 15.031 | 15.031 | 15.031 | 0 |
| 1723566600 | 14.813 | -0.11 | -0.72 | 14.813 | 14.813 | 14.813 | 0 |
| 1723480200 | 14.92 | -0.09 | -0.61 | 14.92 | 14.92 | 14.92 | 0 |
| 1723221000 | 15.012 | -0.17 | -1.11 | 15.012 | 15.012 | 15.012 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
