Euronext G TotalEnergies 261021 GR Decrement 264 (SGTED)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1718987400 | 63.744 | -0.57 | -0.88 | 63.744 | 63.744 | 63.744 | 0 |
| 1718901000 | 64.309 | 0.54 | 0.85 | 64.309 | 64.309 | 64.309 | 0 |
| 1718814600 | 63.769 | -0.3 | -0.47 | 63.769 | 63.769 | 63.769 | 0 |
| 1718728200 | 64.072 | 0.87 | 1.37 | 64.072 | 64.072 | 64.072 | 0 |
| 1718641800 | 63.203 | 0.57 | 0.91 | 63.203 | 63.203 | 63.203 | 0 |
| 1718382600 | 62.633 | -0.92 | -1.44 | 62.633 | 62.633 | 62.633 | 0 |
| 1718296200 | 63.548 | -1.67 | -2.56 | 63.548 | 63.548 | 63.548 | 0 |
| 1718209800 | 65.217 | -0.17 | -0.26 | 65.217 | 65.217 | 65.217 | 0 |
| 1718123400 | 65.388 | -1.14 | -1.71 | 65.388 | 65.388 | 65.388 | 0 |
| 1718037000 | 66.528 | 0.25 | 0.38 | 66.528 | 66.528 | 66.528 | 0 |
| 1717777800 | 66.274 | -0.04 | -0.06 | 66.274 | 66.274 | 66.274 | 0 |
| 1717691400 | 66.312 | 0.25 | 0.38 | 66.312 | 66.312 | 66.312 | 0 |
| 1717605000 | 66.063999 | 0.39 | 0.60 | 66.063999 | 66.063999 | 66.063999 | 0 |
| 1717518600 | 65.673 | -1.63 | -2.42 | 65.673 | 65.673 | 65.673 | 0 |
| 1717432200 | 67.303 | -1.14 | -1.66 | 67.303 | 67.303 | 67.303 | 0 |
| 1717173000 | 68.438 | 1.73 | 2.59 | 68.438 | 68.438 | 68.438 | 0 |
| 1717086600 | 66.709 | -0.33 | -0.50 | 66.709 | 66.709 | 66.709 | 0 |
| 1717000200 | 67.043 | -0.53 | -0.78 | 67.043 | 67.043 | 67.043 | 0 |
| 1716913800 | 67.571 | -0.27 | -0.40 | 67.571 | 67.571 | 67.571 | 0 |
| 1716827400 | 67.844 | 0.4 | 0.59 | 67.844 | 67.844 | 67.844 | 0 |
| 1716568200 | 67.447 | 0.29 | 0.43 | 67.447 | 67.447 | 67.447 | 0 |
| 1716481800 | 67.158 | 0.53 | 0.80 | 67.158 | 67.158 | 67.158 | 0 |
| 1716395400 | 66.623 | -1.27 | -1.86 | 66.623 | 66.623 | 66.623 | 0 |
| 1716309000 | 67.888 | -0.62 | -0.91 | 67.888 | 67.888 | 67.888 | 0 |
| 1716222600 | 68.509 | 0.03 | 0.04 | 68.509 | 68.509 | 68.509 | 0 |
| 1715963400 | 68.479 | 0.49 | 0.73 | 68.479 | 68.479 | 68.479 | 0 |
| 1715877000 | 67.985 | -1.04 | -1.51 | 67.985 | 67.985 | 67.985 | 0 |
| 1715790600 | 69.026 | -0.88 | -1.25 | 69.026 | 69.026 | 69.026 | 0 |
| 1715704200 | 69.903 | -0.45 | -0.64 | 69.903 | 69.903 | 69.903 | 0 |
| 1715617800 | 70.35 | 0.05 | 0.07 | 70.35 | 70.35 | 70.35 | 0 |
| 1715358600 | 70.3 | 0.33 | 0.47 | 70.3 | 70.3 | 70.3 | 0 |
| 1715272200 | 69.969 | 1.14 | 1.65 | 69.969 | 69.969 | 69.969 | 0 |
| 1715185800 | 68.83 | 0.16 | 0.23 | 68.83 | 68.83 | 68.83 | 0 |
| 1715099400 | 68.673 | -0.2 | -0.29 | 68.673 | 68.673 | 68.673 | 0 |
| 1715013000 | 68.875 | 0.9 | 1.32 | 68.875 | 68.875 | 68.875 | 0 |
| 1714753800 | 67.975 | -0.51 | -0.74 | 67.975 | 67.975 | 67.975 | 0 |
| 1714667400 | 68.484 | -1.8 | -2.56 | 68.484 | 68.484 | 68.484 | 0 |
| 1714494600 | 70.282 | -0.68 | -0.96 | 70.282 | 70.282 | 70.282 | 0 |
| 1714408200 | 70.965 | -0.26 | -0.36 | 70.965 | 70.965 | 70.965 | 0 |
| 1714149000 | 71.223 | 1.45 | 2.08 | 71.223 | 71.223 | 71.223 | 0 |
| 1714062600 | 69.774 | 0.15 | 0.21 | 69.774 | 69.774 | 69.774 | 0 |
| 1713976200 | 69.628 | -0.01 | -0.01 | 69.628 | 69.628 | 69.628 | 0 |
| 1713889800 | 69.635 | 0 | 0.00 | 69.635 | 69.635 | 69.635 | 0 |
| 1713803400 | 69.632 | 0.62 | 0.89 | 69.632 | 69.632 | 69.632 | 0 |
| 1713544200 | 69.017 | -0.15 | -0.22 | 69.017 | 69.017 | 69.017 | 0 |
| 1713457800 | 69.168 | -0.25 | -0.37 | 69.168 | 69.168 | 69.168 | 0 |
| 1713371400 | 69.422 | 0.41 | 0.60 | 69.422 | 69.422 | 69.422 | 0 |
| 1713285000 | 69.008 | -1.08 | -1.53 | 69.008 | 69.008 | 69.008 | 0 |
| 1713198600 | 70.083 | -0.84 | -1.19 | 70.083 | 70.083 | 70.083 | 0 |
| 1712939400 | 70.926 | 1.42 | 2.04 | 70.926 | 70.926 | 70.926 | 0 |
| 1712853000 | 69.506 | -0.4 | -0.57 | 69.506 | 69.506 | 69.506 | 0 |
| 1712766600 | 69.903 | 0.69 | 1.00 | 69.903 | 69.903 | 69.903 | 0 |
| 1712680200 | 69.212 | -0.55 | -0.79 | 69.212 | 69.212 | 69.212 | 0 |
| 1712593800 | 69.764 | 1.14 | 1.66 | 69.764 | 69.764 | 69.764 | 0 |
| 1712334600 | 68.625 | -0.26 | -0.38 | 68.625 | 68.625 | 68.625 | 0 |
| 1712248200 | 68.889 | 0.39 | 0.58 | 68.889 | 68.889 | 68.889 | 0 |
| 1712161800 | 68.495 | 0.71 | 1.05 | 68.495 | 68.495 | 68.495 | 0 |
| 1712075400 | 67.783 | 2.52 | 3.87 | 67.783 | 67.783 | 67.783 | 0 |
| 1711647000 | 65.259 | 0.44 | 0.67 | 65.259 | 65.259 | 65.259 | 0 |
| 1711560600 | 64.824 | 0.05 | 0.08 | 64.824 | 64.824 | 64.824 | 0 |
| 1711474200 | 64.769999 | -0.26 | -0.41 | 64.769999 | 64.769999 | 64.769999 | 0 |
| 1711387800 | 65.034 | 0.37 | 0.57 | 65.034 | 65.034 | 65.034 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
