Euronext S Total 030323 GR 286 (SSTEG)
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 | 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 | 66.532 | -0.58 | -0.87 | 66.532 | 66.532 | 66.532 | 0 |
| 1718901000 | 67.114 | 0.57 | 0.86 | 67.114 | 67.114 | 67.114 | 0 |
| 1718814600 | 66.543 | -0.31 | -0.46 | 66.543 | 66.543 | 66.543 | 0 |
| 1718728200 | 66.851 | 0.91 | 1.39 | 66.851 | 66.851 | 66.851 | 0 |
| 1718641800 | 65.937 | 0.62 | 0.94 | 65.937 | 65.937 | 65.937 | 0 |
| 1718382600 | 65.319999 | -0.95 | -1.43 | 65.319999 | 65.319999 | 65.319999 | 0 |
| 1718296200 | 66.266999 | -1.73 | -2.55 | 66.266999 | 66.266999 | 66.266999 | 0 |
| 1718209800 | 68 | -0.17 | -0.25 | 68 | 68 | 68 | 0 |
| 1718123400 | 68.17 | -0.89 | -1.29 | 68.17 | 68.17 | 68.17 | 0 |
| 1718037000 | 69.064 | 0 | 0.00 | 69.064 | 69.064 | 69.064 | 0 |
| 1717777800 | 69.064 | -0.03 | -0.04 | 69.064 | 69.064 | 69.064 | 0 |
| 1717691400 | 69.095 | 0.27 | 0.39 | 69.095 | 69.095 | 69.095 | 0 |
| 1717605000 | 68.83 | 0.41 | 0.61 | 68.83 | 68.83 | 68.83 | 0 |
| 1717518600 | 68.415 | -1.69 | -2.41 | 68.415 | 68.415 | 68.415 | 0 |
| 1717432200 | 70.106 | -1.16 | -1.63 | 70.106 | 70.106 | 70.106 | 0 |
| 1717173000 | 71.265 | 1.81 | 2.60 | 71.265 | 71.265 | 71.265 | 0 |
| 1717086600 | 69.457 | -0.34 | -0.49 | 69.457 | 69.457 | 69.457 | 0 |
| 1717000200 | 69.797 | -0.54 | -0.77 | 69.797 | 69.797 | 69.797 | 0 |
| 1716913800 | 70.34 | -0.28 | -0.39 | 70.34 | 70.34 | 70.34 | 0 |
| 1716827400 | 70.616 | 0.44 | 0.62 | 70.616 | 70.616 | 70.616 | 0 |
| 1716568200 | 70.18 | 0.31 | 0.44 | 70.18 | 70.18 | 70.18 | 0 |
| 1716481800 | 69.872 | 0.56 | 0.81 | 69.872 | 69.872 | 69.872 | 0 |
| 1716395400 | 69.308 | -1.31 | -1.85 | 69.308 | 69.308 | 69.308 | 0 |
| 1716309000 | 70.616 | -0.64 | -0.90 | 70.616 | 70.616 | 70.616 | 0 |
| 1716222600 | 71.254 | 0.05 | 0.07 | 71.254 | 71.254 | 71.254 | 0 |
| 1715963400 | 71.201 | 0.52 | 0.74 | 71.201 | 71.201 | 71.201 | 0 |
| 1715877000 | 70.68 | -1.07 | -1.50 | 70.68 | 70.68 | 70.68 | 0 |
| 1715790600 | 71.754 | -1.36 | -1.86 | 71.754 | 71.754 | 71.754 | 0 |
| 1715704200 | 73.115 | 0 | 0.00 | 73.115 | 73.115 | 73.115 | 0 |
| 1715617800 | 73.115 | 0.07 | 0.10 | 73.115 | 73.115 | 73.115 | 0 |
| 1715358600 | 73.041 | 0.35 | 0.48 | 73.041 | 73.041 | 73.041 | 0 |
| 1715272200 | 72.69 | 1.19 | 1.67 | 72.69 | 72.69 | 72.69 | 0 |
| 1715185800 | 71.499 | 0.17 | 0.24 | 71.499 | 71.499 | 71.499 | 0 |
| 1715099400 | 71.329 | -0.2 | -0.28 | 71.329 | 71.329 | 71.329 | 0 |
| 1715013000 | 71.531 | 0.96 | 1.36 | 71.531 | 71.531 | 71.531 | 0 |
| 1714753800 | 70.574 | -0.52 | -0.73 | 70.574 | 70.574 | 70.574 | 0 |
| 1714667400 | 71.095 | -1.85 | -2.54 | 71.095 | 71.095 | 71.095 | 0 |
| 1714494600 | 72.945 | -0.7 | -0.95 | 72.945 | 72.945 | 72.945 | 0 |
| 1714408200 | 73.647 | -0.25 | -0.33 | 73.647 | 73.647 | 73.647 | 0 |
| 1714149000 | 73.892 | 1.51 | 2.09 | 73.892 | 73.892 | 73.892 | 0 |
| 1714062600 | 72.382 | 0.16 | 0.22 | 72.382 | 72.382 | 72.382 | 0 |
| 1713976200 | 72.222 | 0 | 0.00 | 72.222 | 72.222 | 72.222 | 0 |
| 1713889800 | 72.222 | 0.01 | 0.02 | 72.222 | 72.222 | 72.222 | 0 |
| 1713803400 | 72.211 | 0.66 | 0.92 | 72.211 | 72.211 | 72.211 | 0 |
| 1713544200 | 71.552 | -0.15 | -0.21 | 71.552 | 71.552 | 71.552 | 0 |
| 1713457800 | 71.701 | -0.26 | -0.35 | 71.701 | 71.701 | 71.701 | 0 |
| 1713371400 | 71.956 | 0.44 | 0.61 | 71.956 | 71.956 | 71.956 | 0 |
| 1713285000 | 71.52 | -1.11 | -1.52 | 71.52 | 71.52 | 71.52 | 0 |
| 1713198600 | 72.626 | -0.85 | -1.16 | 72.626 | 72.626 | 72.626 | 0 |
| 1712939400 | 73.477 | 1.48 | 2.05 | 73.477 | 73.477 | 73.477 | 0 |
| 1712853000 | 71.999 | -0.4 | -0.56 | 71.999 | 71.999 | 71.999 | 0 |
| 1712766600 | 72.403 | 0.72 | 1.01 | 72.403 | 72.403 | 72.403 | 0 |
| 1712680200 | 71.68 | -0.56 | -0.78 | 71.68 | 71.68 | 71.68 | 0 |
| 1712593800 | 72.243 | 1.2 | 1.69 | 72.243 | 72.243 | 72.243 | 0 |
| 1712334600 | 71.042 | -0.27 | -0.37 | 71.042 | 71.042 | 71.042 | 0 |
| 1712248200 | 71.308 | 0.42 | 0.59 | 71.308 | 71.308 | 71.308 | 0 |
| 1712161800 | 70.893 | 0.75 | 1.06 | 70.893 | 70.893 | 70.893 | 0 |
| 1712075400 | 70.148 | 2.65 | 3.92 | 70.148 | 70.148 | 70.148 | 0 |
| 1711647000 | 67.5 | 0.46 | 0.68 | 67.5 | 67.5 | 67.5 | 0 |
| 1711560600 | 67.043 | 0.06 | 0.10 | 67.043 | 67.043 | 67.043 | 0 |
| 1711474200 | 66.979 | -0.27 | -0.40 | 66.979 | 66.979 | 66.979 | 0 |
| 1711387800 | 67.245 | 0.4 | 0.60 | 67.245 | 67.245 | 67.245 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
