Euroapi SA (940)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.322 | 10.3271327774 | 3.118 | 3.484 | 3.11 | 1126 | 3.29057904 | DE |
| 4 | 0.818 | 31.1975591152 | 2.622 | 3.484 | 2.5499999 | 1988 | 2.91287137 | DE |
| 12 | 0.508 | 17.3260572988 | 2.932 | 4.198 | 2.5419999 | 5934 | 3.14888246 | DE |
| 26 | -3.126 | -47.608894304 | 6.566 | 7.1 | 2.2 | 7346 | 3.46851586 | DE |
| 52 | -8.945 | -72.2244650787 | 12.385 | 12.95 | 2.2 | 6223 | 4.25981955 | DE |
| 156 | -8.945 | -72.2244650787 | 12.385 | 12.95 | 2.2 | 6223 | 4.25981955 | DE |
| 260 | -8.945 | -72.2244650787 | 12.385 | 12.95 | 2.2 | 6223 | 4.25981955 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722284760 | 3.44 | 0.1 | 2.87 | 3.306 | 3.44 | 3.306 | 2254 |
| 1722025620 | 3.344 | 0.13 | 4.17 | 3.178 | 3.36 | 3.178 | 227 |
| 1721939160 | 3.21 | 0.07 | 2.10 | 3.11 | 3.21 | 3.11 | 666 |
| 1721852820 | 3.144 | -0.03 | -0.95 | 3.16 | 3.178 | 3.122 | 193 |
| 1721766420 | 3.174 | 0.05 | 1.60 | 3.118 | 3.184 | 3.118 | 2290 |
| 1721679960 | 3.124 | 0.08 | 2.56 | 3.044 | 3.2 | 3.044 | 3948 |
| 1721420760 | 3.046 | 0.05 | 1.60 | 2.986 | 3.046 | 2.972 | 327 |
| 1721334360 | 2.998 | 0.04 | 1.28 | 2.912 | 3 | 2.91 | 8089 |
| 1721248020 | 2.96 | 0.05 | 1.86 | 2.894 | 2.96 | 2.894 | 4450 |
| 1721161560 | 2.906 | 0.08 | 2.90 | 2.81 | 2.906 | 2.81 | 1050 |
| 1721075160 | 2.824 | -0 | -0.07 | 2.812 | 2.856 | 2.81 | 448 |
| 1720815960 | 2.826 | 0.08 | 3.06 | 2.7879999 | 2.844 | 2.7879999 | 1140 |
| 1720729560 | 2.742 | 0.1 | 3.79 | 2.65 | 2.746 | 2.6 | 254 |
| 1720643220 | 2.642 | 0.05 | 2.09 | 2.56 | 2.684 | 2.5499999 | 1699 |
| 1720556760 | 2.588 | -0.08 | -3.14 | 2.61 | 2.622 | 2.56 | 1220 |
| 1720470360 | 2.672 | 0.06 | 2.14 | 2.62 | 2.698 | 2.61 | 1504 |
| 1720211220 | 2.616 | -0.13 | -4.87 | 2.666 | 2.724 | 2.616 | 6130 |
| 1720124820 | 2.75 | -0.01 | -0.43 | 2.8 | 2.85 | 2.748 | 633 |
| 1720038420 | 2.762 | 0.18 | 6.97 | 2.564 | 2.766 | 2.564 | 2765 |
| 1719952020 | 2.5819999 | -0.06 | -2.42 | 2.622 | 2.622 | 2.58 | 464 |
| 1719865620 | 2.646 | 0.05 | 2.08 | 2.656 | 2.656 | 2.5779999 | 3643 |
| 1719606420 | 2.592 | -0.23 | -8.22 | 2.85 | 2.85 | 2.5419999 | 11661 |
| 1719520020 | 2.824 | -0.23 | -7.47 | 3.054 | 3.234 | 2.75 | 26406 |
| 1719433620 | 3.052 | 0.12 | 4.02 | 2.95 | 3.13 | 2.7519999 | 3525 |
| 1719347160 | 2.934 | -0.02 | -0.74 | 2.96 | 2.96 | 2.894 | 1284 |
| 1719260820 | 2.956 | -0.07 | -2.25 | 3.052 | 3.052 | 2.92 | 1285 |
| 1719001620 | 3.024 | -0.1 | -3.32 | 3.048 | 3.048 | 3.024 | 306 |
| 1718915160 | 3.128 | 0.11 | 3.51 | 3.07 | 3.128 | 3.04 | 3377 |
| 1718828820 | 3.0219999 | -0.08 | -2.52 | 3.106 | 3.152 | 3.0139999 | 440 |
| 1718742360 | 3.1 | 0.13 | 4.24 | 3.07 | 3.134 | 3.0299999 | 3754 |
| 1718656020 | 2.974 | 0.06 | 2.13 | 2.802 | 3.048 | 2.802 | 21171 |
| 1718396820 | 2.912 | -0.02 | -0.75 | 2.896 | 2.912 | 2.85 | 3035 |
| 1718310420 | 2.934 | -0.11 | -3.68 | 3.052 | 3.052 | 2.896 | 43061 |
| 1718224020 | 3.046 | -0.01 | -0.33 | 3.066 | 3.098 | 3.0299999 | 2310 |
| 1718137620 | 3.056 | -0.25 | -7.67 | 3.22 | 3.22 | 3.046 | 13784 |
| 1718051220 | 3.31 | 0.11 | 3.37 | 3.154 | 3.312 | 3.052 | 15213 |
| 1717792020 | 3.202 | -0.7 | -17.86 | 3.86 | 3.86 | 3.16 | 36673 |
| 1717705620 | 3.898 | 0.13 | 3.45 | 4.198 | 4.198 | 3.88 | 9355 |
| 1717619220 | 3.768 | 0.09 | 2.39 | 3.656 | 3.87 | 3.656 | 11896 |
| 1717532820 | 3.68 | 0.01 | 0.27 | 3.798 | 3.798 | 3.638 | 1367 |
| 1717446420 | 3.67 | 0.11 | 3.03 | 3.576 | 3.722 | 3.576 | 1248 |
| 1717187220 | 3.562 | -0.06 | -1.77 | 3.628 | 3.63 | 3.55 | 2395 |
| 1717100820 | 3.626 | 0.15 | 4.44 | 3.438 | 3.626 | 3.438 | 239 |
| 1717014420 | 3.472 | -0.11 | -3.07 | 3.584 | 3.584 | 3.472 | 498 |
| 1716928020 | 3.582 | 0.04 | 1.02 | 3.582 | 3.624 | 3.52 | 4872 |
| 1716841560 | 3.546 | -0.07 | -1.94 | 3.678 | 3.68 | 3.502 | 13855 |
| 1716582420 | 3.616 | 0.09 | 2.44 | 3.54 | 3.642 | 3.54 | 4154 |
| 1716496020 | 3.53 | 0.26 | 8.08 | 3.36 | 3.71 | 3.332 | 25113 |
| 1716409620 | 3.266 | -0.02 | -0.67 | 3.29 | 3.302 | 3.226 | 6097 |
| 1716323160 | 3.2879999 | 0.05 | 1.48 | 3.3 | 3.3 | 3.196 | 251 |
| 1716236760 | 3.24 | 0 | 0.00 | 3.246 | 3.258 | 3.236 | 1509 |
| 1715977620 | 3.24 | 0.05 | 1.69 | 3.188 | 3.27 | 3.188 | 6041 |
| 1715891220 | 3.186 | -0.03 | -0.81 | 3.22 | 3.22 | 3.136 | 10705 |
| 1715804820 | 3.212 | 0.04 | 1.13 | 3.234 | 3.234 | 3.154 | 1081 |
| 1715718420 | 3.176 | -0.04 | -1.37 | 3.208 | 3.25 | 3.176 | 10264 |
| 1715631960 | 3.22 | 0.15 | 4.75 | 3.098 | 3.25 | 3.04 | 7031 |
| 1715372820 | 3.074 | -0.03 | -0.90 | 3.108 | 3.17 | 3.074 | 1266 |
| 1715286420 | 3.102 | 0.05 | 1.51 | 3.052 | 3.102 | 3.048 | 2674 |
| 1715200020 | 3.056 | -0.01 | -0.33 | 3.062 | 3.1 | 3.012 | 1940 |
| 1715113620 | 3.066 | 0.14 | 4.93 | 2.932 | 3.066 | 2.92 | 1507 |
| 1715027220 | 2.922 | 0.01 | 0.41 | 2.882 | 2.922 | 2.882 | 6426 |
| 1714768020 | 2.91 | 0.05 | 1.89 | 2.868 | 2.93 | 2.868 | 64 |
| 1714681560 | 2.856 | -0.1 | -3.51 | 2.928 | 2.954 | 2.856 | 2497 |
| 1714508820 | 2.96 | 0.06 | 2.07 | 2.95 | 2.96 | 2.92 | 7418 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
