Phoenix Vega Mezz Plc (PVMEZZ)
ASE
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 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739978700 | 0.0749 | -0.0008 | -1.06 | 0.0761 | 0.0761 | 0.0738999 | 1932245 |
| 1739892300 | 0.0757 | -0.0002 | -0.26 | 0.0759 | 0.0759 | 0.0735 | 3453205 |
| 1739805900 | 0.0759 | -0.0031 | -3.92 | 0.0784 | 0.0784 | 0.0757 | 3910238 |
| 1739546700 | 0.079 | -0.0006 | -0.75 | 0.0798 | 0.0798 | 0.0783 | 757906 |
| 1739460300 | 0.0796 | -0.0001 | -0.13 | 0.0775 | 0.0798 | 0.0775 | 1209816 |
| 1739373900 | 0.0796999 | 0.0025999 | 3.37 | 0.077 | 0.0801999 | 0.077 | 811626 |
| 1739287500 | 0.0771 | -0.0014 | -1.78 | 0.0774 | 0.0785 | 0.077 | 892729 |
| 1739201100 | 0.0785 | 0 | 0.00 | 0.078 | 0.0785 | 0.0772 | 718622 |
| 1738941900 | 0.0785 | -0.0005 | -0.63 | 0.0783 | 0.079 | 0.0776 | 400536 |
| 1738855500 | 0.079 | -0.0003 | -0.38 | 0.0789 | 0.079 | 0.078 | 887772 |
| 1738769100 | 0.0793 | 0.0023 | 2.99 | 0.0771 | 0.0796 | 0.0767999 | 574950 |
| 1738682700 | 0.077 | 0.0008 | 1.05 | 0.076 | 0.0777 | 0.076 | 920422 |
| 1738596300 | 0.0762 | -0.003 | -3.79 | 0.0788 | 0.0788 | 0.0757 | 2218924 |
| 1738337100 | 0.0792 | -0.0008 | -1.00 | 0.0815 | 0.0815 | 0.0792 | 677499 |
| 1738250700 | 0.08 | 0.0003001 | 0.38 | 0.08 | 0.0808 | 0.0795 | 432074 |
| 1738164300 | 0.0796999 | -0.0003 | -0.38 | 0.0791 | 0.0819 | 0.0791 | 580631 |
| 1738077900 | 0.08 | 0.0001 | 0.13 | 0.0794 | 0.0819 | 0.079 | 763667 |
| 1737991500 | 0.0799 | -0.0011 | -1.36 | 0.081 | 0.0819 | 0.0795 | 1295444 |
| 1737732300 | 0.081 | 0.0021 | 2.66 | 0.079 | 0.0818 | 0.0784 | 2033621 |
| 1737645900 | 0.0789 | 0.0001 | 0.13 | 0.079 | 0.079 | 0.0782 | 681321 |
| 1737559500 | 0.0788 | 0 | 0.00 | 0.0788 | 0.0788 | 0.0788 | 0 |
| 1737473100 | 0.0788 | -0.0002 | -0.25 | 0.0788 | 0.0794 | 0.078 | 1245834 |
| 1737386700 | 0.079 | -0.0002 | -0.25 | 0.0796999 | 0.0798 | 0.0788 | 1014634 |
| 1737127500 | 0.0792 | -0.0003 | -0.38 | 0.0799 | 0.08 | 0.0771 | 6919691 |
| 1737041100 | 0.0795 | -0.0005 | -0.63 | 0.08 | 0.0809 | 0.0794 | 1139210 |
| 1736954700 | 0.08 | -0.0001 | -0.12 | 0.0809 | 0.081 | 0.08 | 746729 |
| 1736868300 | 0.0801 | -0.0005 | -0.62 | 0.0805 | 0.0814 | 0.0801 | 869917 |
| 1736781900 | 0.0806 | -0.0014 | -1.71 | 0.0813 | 0.082 | 0.0806 | 686375 |
| 1736522700 | 0.082 | 0 | 0.00 | 0.0829 | 0.083 | 0.0812 | 780134 |
| 1736436300 | 0.082 | 0.0003 | 0.37 | 0.0817 | 0.0830999 | 0.081 | 2000994 |
| 1736349900 | 0.0817 | -0.0009 | -1.09 | 0.0812 | 0.0825 | 0.0812 | 1107231 |
| 1736263500 | 0.0826 | -0.0001 | -0.12 | 0.083 | 0.083 | 0.0801 | 2592996 |
| 1735917900 | 0.0827 | -0.0002 | -0.24 | 0.0835 | 0.0835 | 0.082 | 305355 |
| 1735831500 | 0.0829 | 0.0005 | 0.61 | 0.0825 | 0.084 | 0.0816 | 3321842 |
| 1735658700 | 0.0824 | 0.0004 | 0.49 | 0.082 | 0.0834 | 0.0814 | 456467 |
| 1735572300 | 0.082 | 0 | 0.00 | 0.082 | 0.0824 | 0.0814 | 1613665 |
| 1735313100 | 0.082 | -0.0009 | -1.09 | 0.0828 | 0.0828 | 0.0812 | 1355333 |
| 1734967500 | 0.0829 | 0 | 0.00 | 0.0821 | 0.0835 | 0.0818 | 2468383 |
| 1734708300 | 0.0829 | 0.0005 | 0.61 | 0.0826 | 0.0838 | 0.0826 | 461334 |
| 1734621900 | 0.0824 | -0.0016 | -1.90 | 0.0822 | 0.0835999 | 0.0818 | 552720 |
| 1734535500 | 0.084 | 0.0001 | 0.12 | 0.084 | 0.0841 | 0.0829 | 393311 |
| 1734449100 | 0.0839 | 0 | 0.00 | 0.0846 | 0.0859999 | 0.0830999 | 978916 |
| 1734362700 | 0.0839 | -0.0003 | -0.36 | 0.0847 | 0.0848 | 0.0825 | 1586185 |
| 1734103500 | 0.0842 | 0.0004 | 0.48 | 0.0848 | 0.0853 | 0.0830999 | 597011 |
| 1734017100 | 0.0838 | 0.0002001 | 0.24 | 0.0845 | 0.0854 | 0.0823 | 1094339 |
| 1733930700 | 0.0835999 | -0.0002 | -0.24 | 0.0853 | 0.0853 | 0.0819 | 2694299 |
| 1733844300 | 0.0838 | -0.0014 | -1.64 | 0.085 | 0.0862 | 0.0838 | 927296 |
| 1733757900 | 0.0852 | 0.0012 | 1.43 | 0.0835 | 0.0858 | 0.083 | 1831139 |
| 1733498700 | 0.084 | 0 | 0.00 | 0.0832 | 0.0843 | 0.0821 | 1415547 |
| 1733412300 | 0.084 | 0.0016 | 1.94 | 0.0824 | 0.0844 | 0.082 | 2494629 |
| 1733325900 | 0.0824 | 0 | 0.00 | 0.0828 | 0.0834 | 0.0819 | 2159453 |
| 1733239500 | 0.0824 | 0.0013 | 1.60 | 0.08 | 0.0825 | 0.08 | 1896747 |
| 1733153100 | 0.0811 | 0.0001 | 0.12 | 0.0801 | 0.0824 | 0.0801 | 1944445 |
| 1732893900 | 0.081 | -0.0008 | -0.98 | 0.082 | 0.0828 | 0.0803 | 822101 |
| 1732807500 | 0.0818 | 0.002 | 2.51 | 0.08 | 0.0818 | 0.0798 | 630984 |
| 1732721100 | 0.0798 | -0.01 | -11.14 | 0.0788 | 0.0798 | 0.0771 | 2460625 |
| 1732634700 | 0.0898 | 0.0008 | 0.90 | 0.0889 | 0.0914 | 0.0889 | 3119278 |
| 1732548300 | 0.089 | -0.001 | -1.11 | 0.0898 | 0.091 | 0.0881 | 658666 |
| 1732289100 | 0.09 | 0.0001001 | 0.11 | 0.0898 | 0.0912 | 0.0898 | 449484 |
| 1732202700 | 0.0898999 | 0.0010999 | 1.24 | 0.089 | 0.0906 | 0.089 | 155578 |
| 1732116300 | 0.0888 | 0.0009 | 1.02 | 0.088 | 0.0917 | 0.0879 | 1412705 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
