1047T (1047T)
EU
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 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 0.53 | -0.1 | -15.87 | 0.62 | 0.62 | 0.53 | 0 |
| 1721061000 | 0.63 | -0.1 | -13.70 | 0.74 | 0.74 | 0.6 | 0 |
| 1720801800 | 0.73 | 0.08 | 12.31 | 0.67 | 0.74 | 0.66 | 0 |
| 1720715400 | 0.65 | 0.05 | 8.33 | 0.62 | 0.66 | 0.62 | 0 |
| 1720629000 | 0.6 | 0.06 | 11.11 | 0.55 | 0.61 | 0.53 | 0 |
| 1720542600 | 0.54 | -0.05 | -8.47 | 0.6 | 0.62 | 0.53 | 0 |
| 1720456200 | 0.59 | -0.11 | -15.71 | 0.72 | 0.72 | 0.59 | 0 |
| 1720197000 | 0.7 | -0.04 | -5.41 | 0.74 | 0.76 | 0.68 | 0 |
| 1720110600 | 0.74 | 0.02 | 2.78 | 0.74 | 0.75 | 0.71 | 0 |
| 1720024200 | 0.72 | 0.0300001 | 4.35 | 0.72 | 0.78 | 0.71 | 0 |
| 1719937800 | 0.6899999 | -0.01 | -1.43 | 0.71 | 0.72 | 0.65 | 0 |
| 1719851400 | 0.7 | -0.02 | -2.78 | 0.8 | 0.84 | 0.7 | 0 |
| 1719592200 | 0.72 | -0.01 | -1.37 | 0.73 | 0.75 | 0.7 | 0 |
| 1719505800 | 0.73 | -0.09 | -10.98 | 0.8 | 0.86 | 0.73 | 0 |
| 1719419400 | 0.8199999 | -0.04 | -4.65 | 0.67 | 0.95 | 0.66 | 0 |
| 1719333000 | 0.86 | 0.08 | 10.26 | 0.79 | 0.87 | 0.76 | 0 |
| 1719246600 | 0.78 | 0 | 0.00 | 0.78 | 0.81 | 0.77 | 0 |
| 1718987400 | 0.78 | 0.01 | 1.30 | 0.77 | 0.8 | 0.74 | 0 |
| 1718901000 | 0.77 | 0.03 | 4.05 | 0.73 | 0.78 | 0.73 | 0 |
| 1718814600 | 0.74 | -0.03 | -3.90 | 0.75 | 0.77 | 0.72 | 0 |
| 1718728200 | 0.77 | -0.05 | -6.10 | 0.85 | 0.86 | 0.76 | 0 |
| 1718641800 | 0.8199999 | 0.0099999 | 1.23 | 0.79 | 0.8199999 | 0.72 | 0 |
| 1718382600 | 0.81 | -0.09 | -10.00 | 0.93 | 0.93 | 0.79 | 0 |
| 1718296200 | 0.9 | -0.04 | -4.26 | 0.94 | 0.98 | 0.89 | 0 |
| 1718209800 | 0.94 | -0.04 | -4.08 | 0.99 | 0.99 | 0.93 | 0 |
| 1718123400 | 0.98 | -0.05 | -4.85 | 1.04 | 1.05 | 0.92 | 0 |
| 1718037000 | 1.03 | -0.09 | -8.04 | 0.97 | 1.03 | 0.97 | 0 |
| 1717777800 | 1.12 | -0.03 | -2.61 | 1.16 | 1.18 | 1.05 | 0 |
| 1717691400 | 1.15 | 0.08 | 7.48 | 1.11 | 1.18 | 1.1 | 0 |
| 1717605000 | 1.07 | 0.14 | 15.05 | 0.97 | 1.07 | 0.93 | 0 |
| 1717518600 | 0.93 | -0.01 | -1.06 | 0.95 | 0.98 | 0.91 | 0 |
| 1717432200 | 0.94 | 0.03 | 3.30 | 0.96 | 0.98 | 0.91 | 0 |
| 1717173000 | 0.91 | 0 | 0.00 | 0.93 | 0.94 | 0.9 | 0 |
| 1717086600 | 0.91 | 0.02 | 2.25 | 0.85 | 0.92 | 0.83 | 0 |
| 1717000200 | 0.89 | -0.13 | -12.75 | 1 | 1.01 | 0.89 | 0 |
| 1716913800 | 1.02 | -0.07 | -6.42 | 1.09 | 1.1399999 | 1 | 0 |
| 1716827400 | 1.09 | 0.07 | 6.86 | 1.03 | 1.09 | 1.02 | 0 |
| 1716568200 | 1.02 | -0.02 | -1.92 | 0.97 | 1.08 | 0.96 | 0 |
| 1716481800 | 1.04 | 0.02 | 1.96 | 1.05 | 1.05 | 1.01 | 0 |
| 1716395400 | 1.02 | -0.13 | -11.30 | 1.16 | 1.16 | 1.01 | 0 |
| 1716309000 | 1.15 | -0.08 | -6.50 | 1.21 | 1.23 | 1.15 | 0 |
| 1716222600 | 1.23 | -0.05 | -3.91 | 1.3 | 1.3 | 1.23 | 0 |
| 1715963400 | 1.28 | -0.03 | -2.29 | 1.29 | 1.34 | 1.24 | 0 |
| 1715877000 | 1.31 | -0.04 | -2.96 | 1.35 | 1.35 | 1.28 | 0 |
| 1715790600 | 1.35 | -0.08 | -5.59 | 1.47 | 1.47 | 1.26 | 0 |
| 1715704200 | 1.43 | 0.1 | 7.52 | 1.32 | 1.43 | 1.31 | 0 |
| 1715617800 | 1.33 | -0.07 | -5.00 | 1.43 | 1.43 | 1.33 | 0 |
| 1715358600 | 1.4 | -0.01 | -0.71 | 1.41 | 1.54 | 1.3899999 | 0 |
| 1715272200 | 1.41 | -0.02 | -1.40 | 1.43 | 1.43 | 1.31 | 0 |
| 1715185800 | 1.43 | -0.01 | -0.69 | 1.46 | 1.48 | 1.41 | 0 |
| 1715099400 | 1.44 | 0.07 | 5.11 | 1.3799999 | 1.44 | 1.33 | 0 |
| 1715013000 | 1.37 | -0.03 | -2.14 | 1.42 | 1.42 | 1.32 | 0 |
| 1714753800 | 1.4 | 0.12 | 9.37 | 1.31 | 1.48 | 1.31 | 0 |
| 1714667400 | 1.28 | -0.08 | -5.88 | 1.35 | 1.3799999 | 1.26 | 0 |
| 1714494600 | 1.36 | -0.06 | -4.23 | 1.45 | 1.47 | 1.35 | 0 |
| 1714408200 | 1.42 | -0.18 | -11.25 | 1.61 | 1.61 | 1.4 | 0 |
| 1714149000 | 1.6 | 0.13 | 8.84 | 1.53 | 1.6399999 | 1.5 | 0 |
| 1714062600 | 1.47 | -0.18 | -10.91 | 1.66 | 1.69 | 1.3899999 | 0 |
| 1713976200 | 1.65 | 0.01 | 0.61 | 1.69 | 1.99 | 1.58 | 0 |
| 1713889800 | 1.6399999 | 0.08 | 5.13 | 1.56 | 1.6399999 | 1.56 | 0 |
| 1713803400 | 1.56 | -0.02 | -1.27 | 1.59 | 1.65 | 1.54 | 0 |
| 1713544200 | 1.58 | -0.1 | -5.95 | 1.55 | 1.61 | 1.5 | 0 |
| 1713457800 | 1.68 | 0 | 0.00 | 1.67 | 1.68 | 1.56 | 0 |
| 1713371400 | 1.68 | 0.19 | 12.75 | 1.65 | 1.86 | 1.58 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
