Sulnox Group PLC (SNOX)
AQSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.5 | 2.7027027027 | 92.5 | 108.55 | 70 | 159626 | 91.54146213 | DE |
| 4 | 26 | 37.6811594203 | 69 | 108.55 | 65 | 103232 | 86.62637886 | DE |
| 12 | 48.5 | 104.301075269 | 46.5 | 108.55 | 40 | 57189 | 72.06073643 | DE |
| 26 | 64 | 206.451612903 | 31 | 108.55 | 22.5 | 48248 | 55.38306262 | DE |
| 52 | 58.5 | 160.273972603 | 36.5 | 108.55 | 22.5 | 37278 | 47.53090974 | DE |
| 156 | 59 | 163.888888889 | 36 | 108.55 | 3.55 | 40297 | 26.47186298 | DE |
| 260 | 37.5 | 65.2173913043 | 57.5 | 108.55 | 3.55 | 29545 | 27.52054503 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737131340 | 91.3755 | 15.38 | 20.23 | 76 | 99 | 75 | 122251 |
| 1737044940 | 76 | -22.5 | -22.84 | 98.5 | 98.5 | 70 | 269331 |
| 1736955300 | 98.5 | -1.5 | -1.50 | 104.5 | 105 | 97.5 | 76197 |
| 1736869080 | 100 | -4.5 | -4.31 | 104.5 | 108.19 | 97.5 | 134450 |
| 1736782500 | 104.5 | 12 | 12.97 | 92.5 | 108.55 | 85 | 195903 |
| 1736524020 | 92.5 | 0.5 | 0.54 | 92 | 94.7 | 90 | 91850 |
| 1736439600 | 92 | 8 | 9.52 | 86 | 93.975 | 84.6551 | 101159 |
| 1736353620 | 84 | 3 | 3.70 | 81 | 89 | 81 | 173586 |
| 1736264400 | 81 | 5.5 | 7.28 | 75.5 | 82.9 | 75 | 98724 |
| 1736180880 | 75.5 | 0.5 | 0.67 | 75 | 79 | 72.5 | 70949 |
| 1735918500 | 75 | 0 | 0.00 | 75 | 79 | 72.5 | 19914 |
| 1735832160 | 75 | 3 | 4.17 | 74 | 76 | 65 | 45275 |
| 1735662660 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
| 1735576260 | 72 | 3 | 4.35 | 69 | 73.8 | 65 | 58999 |
| 1735313700 | 69 | 0 | 0.00 | 69 | 70.78 | 69 | 9648 |
| 1735057680 | 69 | 0 | 0.00 | 69 | 69 | 69 | 0 |
| 1734971280 | 69 | 0 | 0.00 | 69 | 71 | 65 | 80237 |
| 1734712200 | 69 | 0 | 0.00 | 69 | 70.8 | 68.351 | 24049 |
| 1734622440 | 69 | 0 | 0.00 | 69 | 71 | 65 | 594 |
| 1734536340 | 69 | 0 | 0.00 | 69 | 71 | 65 | 3809 |
| 1734449880 | 69 | 0 | 0.00 | 69 | 70.9 | 68.5 | 11266 |
| 1734366420 | 69 | 0 | 0.00 | 69 | 70.9 | 68.5 | 6394 |
| 1734104460 | 69 | 0.8 | 1.17 | 69 | 70.9 | 67 | 57036 |
| 1734020880 | 68.2 | 0.2 | 0.29 | 68 | 71 | 68 | 43203 |
| 1733931060 | 68 | 0.5 | 0.74 | 67 | 70 | 66 | 51490 |
| 1733848080 | 67.5 | 3 | 4.65 | 64.5 | 69 | 55 | 71956 |
| 1733761860 | 64.5 | 3 | 4.88 | 61.5 | 65 | 61.5 | 42376 |
| 1733495700 | 61.5 | -0.4 | -0.65 | 61.5 | 64.5 | 55 | 86073 |
| 1733416140 | 61.9 | 2.9 | 4.92 | 59 | 62.9 | 59 | 169859 |
| 1733326500 | 59 | 1 | 1.72 | 58 | 61 | 45 | 48905 |
| 1733239800 | 58 | 1.5 | 2.65 | 52 | 59 | 50 | 244478 |
| 1733156940 | 56.5 | 2 | 3.67 | 54.5 | 57 | 45 | 43924 |
| 1732897620 | 54.5 | 2 | 3.81 | 52.5 | 55.7 | 52.5 | 54717 |
| 1732808160 | 52.5 | 0 | 0.00 | 52.5 | 56 | 45 | 112 |
| 1732721820 | 52.5 | 0.5 | 0.96 | 51.5 | 54 | 51.5 | 46581 |
| 1732638480 | 52 | 0 | 0.00 | 52 | 55 | 45 | 1107 |
| 1732548840 | 52 | 0 | 0.00 | 52 | 53.25 | 51.5 | 15000 |
| 1732289460 | 52 | 0.5 | 0.97 | 51.5 | 55 | 45 | 106350 |
| 1732203480 | 51.5 | 0.5 | 0.98 | 51 | 55 | 45 | 82863 |
| 1732120140 | 51 | 0.5 | 0.99 | 50.5 | 55 | 45 | 4826 |
| 1732033620 | 50.5 | 0.5 | 1.00 | 50 | 53.5 | 45 | 26927 |
| 1731947580 | 50 | 0 | 0.00 | 50 | 51.5 | 49.1 | 42643 |
| 1731688080 | 50 | 0 | 0.00 | 50 | 54.5 | 45 | 57417 |
| 1731598260 | 50 | 1 | 2.04 | 49 | 51.5 | 40 | 21557 |
| 1731511920 | 49 | 0 | 0.00 | 49 | 50.25 | 40 | 35543 |
| 1731428820 | 49 | 0 | 0.00 | 49 | 50.25 | 49 | 4427 |
| 1731342540 | 49 | 0 | 0.00 | 49 | 50.25 | 40 | 19962 |
| 1731083160 | 49 | 0 | 0.00 | 49 | 50.25 | 40 | 2034 |
| 1730993820 | 49 | 3.5 | 7.69 | 49 | 50.25 | 48.251 | 7595 |
| 1730910480 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1730824080 | 45.5 | 0 | 0.00 | 45.5 | 47 | 40 | 5045 |
| 1730737740 | 45.5 | 0 | 0.00 | 45.5 | 47 | 40 | 16335 |
| 1730475300 | 45.5 | 0 | 0.00 | 45.5 | 47 | 40 | 0 |
| 1730388900 | 45.5 | 0.5 | 1.11 | 45 | 47 | 40 | 12408 |
| 1730305440 | 45 | 0 | 0.00 | 45 | 47 | 40 | 4135 |
| 1730193840 | 45 | 0 | 0.00 | 45 | 46 | 45 | 34985 |
| 1730132940 | 45 | -2.85 | -5.96 | 46.5 | 47.1 | 40 | 31774 |
| 1729869960 | 47.85 | 1.35 | 2.90 | 46.5 | 47.9 | 40 | 77721 |
| 1729783680 | 46.5 | 0 | 0.00 | 46.5 | 47.85 | 40 | 8243 |
| 1729697340 | 46.5 | -2.16 | -4.44 | 49 | 50.25 | 45.3751 | 56654 |
| 1729610340 | 48.66 | -0.34 | -0.69 | 49 | 50.25 | 47.5 | 112039 |
| 1729524420 | 49 | 8 | 19.51 | 41.5 | 50.25 | 40 | 244952 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
