4547T (4547T)
EU
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 | 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 | 0.55 | -0.02 | -3.51 | 0.6 | 0.65 | 0.54 | 0 |
| 1721061000 | 0.5699999 | -0.06 | -9.52 | 0.58 | 0.6 | 0.52 | 0 |
| 1720801800 | 0.63 | 0.15 | 31.25 | 0.49 | 0.65 | 0.48 | 0 |
| 1720715400 | 0.48 | 0.03 | 6.67 | 0.44 | 0.52 | 0.4099999 | 0 |
| 1720629000 | 0.45 | 0.05 | 12.50 | 0.43 | 0.5 | 0.43 | 0 |
| 1720542600 | 0.4 | -0.19 | -32.20 | 0.53 | 0.53 | 0.34 | 0 |
| 1720456200 | 0.59 | -0.06 | -9.23 | 0.6 | 0.65 | 0.5699999 | 0 |
| 1720197000 | 0.65 | -0.03 | -4.41 | 0.7 | 0.7 | 0.63 | 0 |
| 1720110600 | 0.68 | -0.03 | -4.23 | 0.73 | 0.73 | 0.65 | 0 |
| 1720024200 | 0.71 | 0.06 | 9.23 | 0.68 | 0.75 | 0.63 | 0 |
| 1719937800 | 0.65 | 0.02 | 3.17 | 0.61 | 0.67 | 0.54 | 0 |
| 1719851400 | 0.63 | 0.09 | 16.67 | 0.72 | 0.74 | 0.63 | 0 |
| 1719592200 | 0.54 | -0.1 | -15.63 | 0.67 | 0.67 | 0.48 | 0 |
| 1719505800 | 0.64 | -0.02 | -3.03 | 0.66 | 0.7 | 0.62 | 0 |
| 1719419400 | 0.66 | -0.04 | -5.71 | 0.77 | 0.79 | 0.6 | 0 |
| 1719333000 | 0.7 | 0.07 | 11.11 | 0.61 | 0.7 | 0.5699999 | 0 |
| 1719246600 | 0.63 | 0 | 0.00 | 0.62 | 0.66 | 0.6 | 0 |
| 1718987400 | 0.63 | -0.11 | -14.86 | 0.77 | 0.77 | 0.62 | 0 |
| 1718901000 | 0.74 | 0.21 | 39.62 | 0.6 | 0.81 | 0.59 | 0 |
| 1718814600 | 0.53 | -0.05 | -8.62 | 0.6 | 0.6 | 0.52 | 0 |
| 1718728200 | 0.58 | 0.02 | 3.57 | 0.64 | 0.64 | 0.54 | 0 |
| 1718641800 | 0.56 | 0 | 0.00 | 0.58 | 0.59 | 0.54 | 0 |
| 1718382600 | 0.56 | -0.06 | -9.68 | 0.56 | 0.58 | 0.48 | 0 |
| 1718296200 | 0.62 | -0.2 | -24.39 | 0.81 | 0.84 | 0.62 | 0 |
| 1718209800 | 0.8199999 | 0.0499999 | 6.49 | 0.78 | 0.87 | 0.73 | 0 |
| 1718123400 | 0.77 | -0.24 | -23.76 | 0.91 | 0.92 | 0.77 | 0 |
| 1718037000 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1717777800 | 1.01 | 0.09 | 9.78 | 0.96 | 1.02 | 0.87 | 0 |
| 1717691400 | 0.92 | 0.03 | 3.37 | 0.97 | 1.08 | 0.92 | 0 |
| 1717605000 | 0.89 | 0.11 | 14.10 | 0.88 | 0.92 | 0.81 | 0 |
| 1717518600 | 0.78 | 0.19 | 32.20 | 0.58 | 0.85 | 0.55 | 0 |
| 1717432200 | 0.59 | -0.01 | -1.67 | 0.61 | 0.63 | 0.5 | 0 |
| 1717173000 | 0.6 | -0.34 | -36.17 | 0.64 | 0.66 | 0.55 | 0 |
| 1717086600 | 0.94 | -0.49 | -34.27 | 1.17 | 1.17 | 0.94 | 0 |
| 1717000200 | 1.43 | -0.25 | -14.88 | 1.6299999 | 1.69 | 1.3799999 | 0 |
| 1716913800 | 1.68 | -0.27 | -13.85 | 1.96 | 1.96 | 1.6399999 | 0 |
| 1716827400 | 1.95 | 0.07 | 3.72 | 1.84 | 2 | 1.84 | 0 |
| 1716568200 | 1.88 | 0 | 0.00 | 1.82 | 1.99 | 1.8 | 0 |
| 1716481800 | 1.88 | 0.35 | 22.88 | 1.6 | 1.9 | 1.57 | 0 |
| 1716395400 | 1.53 | -0.14 | -8.38 | 1.6 | 1.6 | 1.44 | 0 |
| 1716309000 | 1.67 | 0.09 | 5.70 | 1.6399999 | 1.7 | 1.6 | 0 |
| 1716222600 | 1.58 | 0.01 | 0.64 | 1.57 | 1.62 | 1.53 | 0 |
| 1715963400 | 1.57 | 0.01 | 0.64 | 1.51 | 1.6 | 1.48 | 0 |
| 1715877000 | 1.56 | -0.14 | -8.24 | 1.71 | 1.8 | 1.51 | 0 |
| 1715790600 | 1.7 | 0.2 | 13.33 | 1.74 | 1.76 | 1.65 | 0 |
| 1715704200 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1715617800 | 1.5 | 0 | 0.00 | 1.54 | 1.54 | 1.43 | 0 |
| 1715358600 | 1.5 | -0.03 | -1.96 | 1.54 | 1.59 | 1.5 | 0 |
| 1715272200 | 1.53 | -0.09 | -5.56 | 1.59 | 1.61 | 1.53 | 0 |
| 1715185800 | 1.62 | 0.06 | 3.85 | 1.59 | 1.74 | 1.59 | 0 |
| 1715099400 | 1.56 | 0.13 | 9.09 | 1.47 | 1.57 | 1.43 | 0 |
| 1715013000 | 1.43 | 0.03 | 2.14 | 1.43 | 1.54 | 1.42 | 0 |
| 1714753800 | 1.4 | 0.18 | 14.75 | 1.26 | 1.51 | 1.25 | 0 |
| 1714667400 | 1.22 | 0.04 | 3.39 | 1.1399999 | 1.24 | 1.11 | 0 |
| 1714494600 | 1.18 | -0.54 | -31.40 | 2.0299999 | 2.0299999 | 1.18 | 0 |
| 1714408200 | 1.72 | 0.13 | 8.18 | 1.6 | 1.81 | 1.6 | 0 |
| 1714149000 | 1.59 | 0.09 | 6.00 | 1.58 | 1.6299999 | 1.46 | 0 |
| 1714062600 | 1.5 | -0.27 | -15.25 | 1.66 | 1.69 | 1.42 | 0 |
| 1713976200 | 1.77 | 0.08 | 4.73 | 1.77 | 1.79 | 1.73 | 0 |
| 1713889800 | 1.69 | 0.11 | 6.96 | 1.67 | 1.7 | 1.6399999 | 0 |
| 1713803400 | 1.58 | 0.08 | 5.33 | 1.6 | 1.62 | 1.57 | 0 |
| 1713544200 | 1.5 | -0.01 | -0.66 | 1.4 | 1.53 | 1.4 | 0 |
| 1713457800 | 1.51 | -0.13 | -7.93 | 1.54 | 1.62 | 1.32 | 0 |
| 1713371400 | 1.6399999 | -0.12 | -6.82 | 1.7 | 1.73 | 1.59 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
