Sciuker Frames SpA (SCK)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 16.6240409207 | 1.564 | 1.92 | 1.428 | 105203 | 1.67050373 | DE |
| 4 | -0.028 | -1.51187904968 | 1.852 | 1.92 | 1.42 | 63435 | 1.65455669 | DE |
| 12 | 0.072 | 4.1095890411 | 1.752 | 2.135 | 1.42 | 39382 | 1.77996128 | DE |
| 26 | -0.736 | -28.75 | 2.56 | 2.72 | 1.42 | 40292 | 1.98294632 | DE |
| 52 | -1.776 | -49.3333333333 | 3.6 | 4.09 | 1.42 | 42343 | 2.61147894 | DE |
| 156 | -7.156 | -79.6881959911 | 8.98 | 9.26 | 1.42 | 47651 | 5.31786146 | DE |
| 260 | 0.694 | 61.4159292035 | 1.13 | 11.3 | 0.65 | 92439 | 5.26672523 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739811300 | 1.83 | 0.11 | 6.40 | 1.754 | 1.92 | 1.752 | 133901 |
| 1739552100 | 1.72 | 0.16 | 10.26 | 1.598 | 1.76 | 1.564 | 199478 |
| 1739465700 | 1.56 | 0.1 | 6.85 | 1.472 | 1.578 | 1.47 | 66865 |
| 1739379300 | 1.46 | -0.05 | -3.05 | 1.456 | 1.5 | 1.428 | 68518 |
| 1739292900 | 1.506 | 0 | 0.00 | 1.564 | 1.564 | 1.482 | 57251 |
| 1739206500 | 1.506 | -0.04 | -2.84 | 1.55 | 1.55 | 1.42 | 191655 |
| 1738947300 | 1.55 | -0.07 | -4.20 | 1.612 | 1.614 | 1.534 | 101536 |
| 1738860900 | 1.618 | -0.05 | -2.76 | 1.66 | 1.66 | 1.61 | 17031 |
| 1738774500 | 1.664 | -0.02 | -1.30 | 1.664 | 1.698 | 1.664 | 22470 |
| 1738688100 | 1.686 | 0.01 | 0.36 | 1.682 | 1.7 | 1.68 | 25757 |
| 1738601700 | 1.68 | -0.03 | -1.98 | 1.704 | 1.704 | 1.6299999 | 70693 |
| 1738342500 | 1.714 | -0.04 | -2.50 | 1.73 | 1.76 | 1.7 | 35417 |
| 1738256100 | 1.758 | 0.02 | 1.03 | 1.734 | 1.766 | 1.68 | 63895 |
| 1738169700 | 1.74 | -0.03 | -1.69 | 1.77 | 1.77 | 1.728 | 25401 |
| 1738083300 | 1.77 | 0 | 0.00 | 1.76 | 1.798 | 1.75 | 49182 |
| 1737996900 | 1.77 | -0.04 | -2.21 | 1.806 | 1.806 | 1.77 | 10464 |
| 1737737700 | 1.81 | -0.01 | -0.44 | 1.832 | 1.832 | 1.788 | 23382 |
| 1737651300 | 1.818 | 0.01 | 0.44 | 1.806 | 1.832 | 1.792 | 25233 |
| 1737564900 | 1.81 | -0.02 | -0.98 | 1.828 | 1.828 | 1.78 | 37237 |
| 1737478500 | 1.828 | 0.01 | 0.66 | 1.852 | 1.852 | 1.8 | 17134 |
| 1737392100 | 1.816 | -0.04 | -2.26 | 1.83 | 1.848 | 1.8 | 11775 |
| 1737132900 | 1.858 | 0 | 0.00 | 1.896 | 1.896 | 1.824 | 16478 |
| 1737046500 | 1.858 | -0 | -0.11 | 1.86 | 1.86 | 1.82 | 21227 |
| 1736960100 | 1.86 | -0 | -0.21 | 1.86 | 1.89 | 1.85 | 18929 |
| 1736873700 | 1.864 | -0.02 | -0.96 | 1.89 | 1.9 | 1.864 | 8964 |
| 1736787300 | 1.882 | -0.06 | -3.19 | 1.904 | 1.904 | 1.88 | 16875 |
| 1736528100 | 1.944 | -0.01 | -0.41 | 1.976 | 1.976 | 1.912 | 6052 |
| 1736441700 | 1.952 | 0.01 | 0.51 | 1.97 | 1.976 | 1.94 | 14781 |
| 1736355300 | 1.942 | 0.03 | 1.57 | 1.89 | 1.978 | 1.884 | 27472 |
| 1736268900 | 1.912 | 0.01 | 0.63 | 1.882 | 1.918 | 1.88 | 5407 |
| 1736182500 | 1.9 | 0.01 | 0.53 | 1.9 | 1.93 | 1.874 | 10698 |
| 1735923300 | 1.89 | -0.04 | -2.07 | 1.936 | 1.936 | 1.854 | 25035 |
| 1735836900 | 1.93 | -0.03 | -1.33 | 1.95 | 1.95 | 1.9 | 13110 |
| 1735577700 | 1.956 | -0.02 | -1.21 | 1.988 | 1.988 | 1.95 | 10264 |
| 1735318500 | 1.98 | 0.01 | 0.51 | 1.95 | 2 | 1.95 | 15969 |
| 1734972900 | 1.97 | -0.05 | -2.23 | 1.992 | 1.996 | 1.95 | 11095 |
| 1734713700 | 2.015 | 0.02 | 0.85 | 1.978 | 2.015 | 1.97 | 6566 |
| 1734627300 | 1.998 | -0.02 | -1.09 | 1.98 | 1.998 | 1.978 | 7257 |
| 1734540900 | 2.02 | 0.02 | 1.10 | 1.998 | 2.02 | 1.98 | 2010 |
| 1734454500 | 1.998 | -0.04 | -1.82 | 1.996 | 2.015 | 1.95 | 30223 |
| 1734368100 | 2.035 | -0.03 | -1.45 | 2.04 | 2.05 | 2 | 13610 |
| 1734108900 | 2.065 | -0.03 | -1.20 | 2.07 | 2.09 | 2.025 | 24677 |
| 1734022500 | 2.09 | 0.04 | 1.95 | 2.05 | 2.09 | 2.0299999 | 28179 |
| 1733936100 | 2.05 | -0.04 | -1.91 | 2.025 | 2.085 | 2.025 | 32206 |
| 1733849700 | 2.09 | 0.04 | 2.20 | 2.04 | 2.1 | 2.04 | 34681 |
| 1733763300 | 2.045 | 0.04 | 2.25 | 2.0299999 | 2.105 | 2.015 | 46044 |
| 1733504100 | 2 | 0.04 | 2.25 | 2.05 | 2.1349999 | 1.96 | 187125 |
| 1733417700 | 1.956 | 0.17 | 9.40 | 1.796 | 1.974 | 1.77 | 136627 |
| 1733331300 | 1.788 | 0.01 | 0.45 | 1.792 | 1.806 | 1.762 | 17761 |
| 1733244900 | 1.78 | 0.01 | 0.45 | 1.788 | 1.796 | 1.752 | 19502 |
| 1733158500 | 1.772 | 0.04 | 2.43 | 1.742 | 1.784 | 1.742 | 17592 |
| 1732899300 | 1.73 | 0.01 | 0.46 | 1.742 | 1.75 | 1.7 | 16248 |
| 1732812900 | 1.722 | 0 | 0.23 | 1.734 | 1.768 | 1.72 | 22636 |
| 1732726500 | 1.718 | -0.02 | -1.26 | 1.74 | 1.76 | 1.71 | 20766 |
| 1732640100 | 1.74 | -0.03 | -1.58 | 1.752 | 1.794 | 1.74 | 23523 |
| 1732553700 | 1.768 | -0.03 | -1.67 | 1.79 | 1.8 | 1.752 | 12870 |
| 1732294500 | 1.798 | -0.03 | -1.64 | 1.822 | 1.822 | 1.798 | 25398 |
| 1732208100 | 1.828 | -0.04 | -2.25 | 1.844 | 1.86 | 1.822 | 15798 |
| 1732121700 | 1.87 | -0.07 | -3.61 | 1.94 | 1.94 | 1.844 | 52136 |
| 1732035300 | 1.94 | 0.13 | 7.18 | 1.928 | 2.12 | 1.85 | 312618 |
| 1731948900 | 1.81 | -0.01 | -0.55 | 1.848 | 1.848 | 1.8 | 9647 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
