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 | -1.76 | -5.67741935484 | 31 | 34 | 29 | 17675 | 31 | DE |
| 4 | -4.26 | -12.7164179104 | 33.5 | 35.5 | 29 | 23793 | 32.14160193 | DE |
| 12 | -2.26 | -7.1746031746 | 31.5 | 37.6 | 23 | 24538 | 32.48637221 | DE |
| 26 | -7.76 | -20.972972973 | 37 | 38.5 | 23 | 28244 | 33.19764537 | DE |
| 52 | 9.74 | 49.9487179487 | 19.5 | 38.5 | 15.2 | 55585 | 27.13432075 | DE |
| 156 | -1.26 | -4.13114754098 | 30.5 | 42.5 | 3.55 | 59019 | 20.88259265 | DE |
| 260 | -23.26 | -44.3047619048 | 52.5 | 57.5 | 3.55 | 55816 | 21.36432021 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721658960 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1721399700 | 31 | 0 | 0.00 | 31 | 31 | 30 | 20000 |
| 1721313360 | 31 | 0 | 0.00 | 31 | 34 | 30 | 289 |
| 1721229420 | 31 | 0 | 0.00 | 31.5 | 33.5 | 29.5 | 15612 |
| 1721140560 | 31 | 0 | 0.00 | 31 | 31.249 | 30.24 | 34798 |
| 1721057340 | 31 | 0 | 0.00 | 31 | 31.5 | 30.24 | 13475 |
| 1720798020 | 31 | -0.5 | -1.59 | 31.5 | 35 | 30 | 29460 |
| 1720711680 | 31.5 | 0 | 0.00 | 31.5 | 32.39 | 30.06 | 3440 |
| 1720623300 | 31.5 | -1 | -3.08 | 31.5 | 35 | 31 | 10935 |
| 1720538880 | 32.5 | 1 | 3.17 | 31.5 | 35 | 31 | 38839 |
| 1720452360 | 31.5 | 0 | 0.00 | 31.5 | 35 | 31 | 0 |
| 1720193280 | 31.5 | -1.5 | -4.55 | 33 | 34 | 31 | 10000 |
| 1720103580 | 33 | 0 | 0.00 | 33 | 34 | 32 | 6509 |
| 1720020540 | 33 | 0 | 0.00 | 33 | 34 | 32 | 29861 |
| 1719934080 | 33 | 1.5 | 4.76 | 33.5 | 34 | 32 | 57601 |
| 1719847500 | 31.5 | 0 | 0.00 | 31.5 | 31.8 | 30 | 25942 |
| 1719585240 | 31.5 | -2.5 | -7.35 | 34 | 35.5 | 30 | 52773 |
| 1719502140 | 34 | 0.5 | 1.49 | 33.5 | 35.5 | 33 | 53273 |
| 1719415980 | 33.5 | 0 | 0.00 | 33.5 | 35.5 | 32 | 0 |
| 1719329280 | 33.5 | 0 | 0.00 | 33.5 | 34 | 32 | 1679 |
| 1719242880 | 33.5 | 0 | 0.00 | 33.5 | 35.5 | 32 | 2464 |
| 1718983740 | 33.5 | 0 | 0.00 | 33.5 | 34 | 32 | 0 |
| 1718894280 | 33.5 | 0 | 0.00 | 33.5 | 34 | 32 | 16368 |
| 1718807460 | 33.5 | -0.5 | -1.47 | 34 | 34.1675 | 32 | 46812 |
| 1718724540 | 34 | 0 | 0.00 | 34 | 34.1675 | 33 | 20439 |
| 1718634720 | 34 | 0 | 0.00 | 34 | 34.5 | 33 | 27826 |
| 1718378940 | 34 | 0 | 0.00 | 34 | 34.5 | 33 | 20291 |
| 1718292600 | 34 | -0.5 | -1.45 | 34.5 | 35 | 32 | 7303 |
| 1718203020 | 34.5 | 0 | 0.00 | 34.5 | 35 | 33 | 714 |
| 1718119740 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34 | 18251 |
| 1718029980 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1717770780 | 34.5 | 0 | 0.00 | 34.5 | 34.55 | 34 | 7513 |
| 1717684800 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34 | 0 |
| 1717600500 | 34.5 | 0 | 0.00 | 34.5 | 35.5 | 34 | 260 |
| 1717514760 | 34.5 | 0 | 0.00 | 34.5 | 34.625 | 34 | 704 |
| 1717428540 | 34.5 | -1 | -2.82 | 35.5 | 35.5 | 33.110999 | 39142 |
| 1717166580 | 35.5 | -1 | -2.74 | 36.5 | 36.5 | 34.312 | 61309 |
| 1717079640 | 36.5 | 3.5 | 10.61 | 36.5 | 37.6 | 35 | 109107 |
| 1716993360 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1716906960 | 33 | 2.5 | 8.20 | 30.5 | 33.299999 | 29.5 | 91983 |
| 1716564600 | 30.5 | 1.5 | 5.17 | 29 | 30.5 | 27 | 20292 |
| 1716478140 | 29 | 0 | 0.00 | 29 | 30 | 27 | 2499 |
| 1716388620 | 29 | 0.5 | 1.75 | 28.5 | 30 | 28 | 53263 |
| 1716302280 | 28.5 | 1 | 3.64 | 27.5 | 28.5 | 23 | 34253 |
| 1716215640 | 27.5 | -3 | -9.84 | 30.5 | 30.5 | 26 | 13830 |
| 1715956440 | 30.5 | 0 | 0.00 | 30.5 | 32 | 30.2 | 10000 |
| 1715870040 | 30.5 | 0 | 0.00 | 30.5 | 32 | 30.5 | 0 |
| 1715786940 | 30.5 | 0 | 0.00 | 30.5 | 32 | 26 | 1706 |
| 1715700540 | 30.5 | 0.5 | 1.67 | 30.5 | 32 | 26 | 33025 |
| 1715614140 | 30 | -0.5 | -1.64 | 30.5 | 32 | 26 | 53305 |
| 1715355240 | 30.5 | 0 | 0.00 | 30.5 | 32 | 26 | 0 |
| 1715265300 | 30.5 | 0 | 0.00 | 30.5 | 32 | 26 | 7081 |
| 1715182020 | 30.5 | 0 | 0.00 | 30.5 | 32 | 26 | 2809 |
| 1715095740 | 30.5 | 0 | 0.00 | 30.5 | 32 | 30.02 | 4839 |
| 1714750020 | 30.5 | -1 | -3.17 | 31.5 | 32 | 27 | 65785 |
| 1714663440 | 31.5 | 0 | 0.00 | 31.5 | 32 | 27 | 10000 |
| 1714574280 | 31.5 | 0 | 0.00 | 31.5 | 32 | 27 | 13700 |
| 1714487880 | 31.5 | 0 | 0.00 | 31.5 | 32 | 27 | 1000 |
| 1714402080 | 31.5 | 0 | 0.00 | 31.5 | 32 | 31 | 11413 |
| 1714145400 | 31.5 | 0 | 0.00 | 31.5 | 32 | 27 | 61007 |
| 1714058940 | 31.5 | 1.5 | 5.00 | 31.5 | 32 | 27 | 1556 |
| 1713972360 | 30 | -2 | -6.25 | 32 | 32 | 28 | 50747 |
| 1713886080 | 32 | 0.5 | 1.59 | 31.5 | 32.2 | 31 | 31618 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
