Euronext Eurozone Basic Materials GR (BASMG)
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 | -36.74 | -1.41434983793 | 2597.66 | 2616.54 | 2537.78 | 0 | 0 | IX |
| 4 | -78.81 | -2.98553261129 | 2639.73 | 2639.73 | 2537.78 | 0 | 0 | IX |
| 12 | -247.2 | -8.80304260502 | 2808.12 | 2809.23 | 2537.78 | 0 | 0 | IX |
| 26 | -299.89 | -10.4826954604 | 2860.81 | 2862.4 | 2537.78 | 0 | 0 | IX |
| 52 | -299.89 | -10.4826954604 | 2860.81 | 2862.4 | 2537.78 | 0 | 0 | IX |
| 156 | -299.89 | -10.4826954604 | 2860.81 | 2862.4 | 2537.78 | 0 | 0 | IX |
| 260 | -299.89 | -10.4826954604 | 2860.81 | 2862.4 | 2537.78 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 2561.92 | 9.4 | 0.37 | 2552.1 | 2567.28 | 2537.78 | 0 |
| 1736530200 | 2552.52 | -25.17 | -0.98 | 2578.93 | 2589.93 | 2550.48 | 0 |
| 1736443800 | 2577.69 | 5.98 | 0.23 | 2571.35 | 2583.57 | 2561.06 | 0 |
| 1736357400 | 2571.71 | -30.37 | -1.17 | 2601.98 | 2603.2199 | 2559.3 | 0 |
| 1736271000 | 2602.08 | 8.32 | 0.32 | 2597.66 | 2616.54 | 2581.87 | 0 |
| 1736184600 | 2593.76 | 32.75 | 1.28 | 2562.85 | 2603.04 | 2560.36 | 0 |
| 1735925400 | 2561.01 | -42.19 | -1.62 | 2603.37 | 2604.21 | 2559.53 | 0 |
| 1735839000 | 2603.2 | 1.57 | 0.06 | 2601.34 | 2620.32 | 2584.45 | 0 |
| 1735666200 | 2601.63 | 18.84 | 0.73 | 2582.31 | 2601.63 | 2580.1 | 0 |
| 1735579800 | 2582.79 | -7.95 | -0.31 | 2589.64 | 2594.11 | 2578.59 | 0 |
| 1735320600 | 2590.7399 | 25.64 | 1.00 | 2566.23 | 2593.07 | 2562.75 | 0 |
| 1735061400 | 2565.1 | 6.24 | 0.24 | 2560.5 | 2567.79 | 2560.5 | 0 |
| 1734975000 | 2558.86 | -7.49 | -0.29 | 2566.05 | 2567.27 | 2550.65 | 0 |
| 1734715800 | 2566.35 | -3.69 | -0.14 | 2567.2 | 2569.08 | 2539.19 | 0 |
| 1734629400 | 2570.04 | -36.85 | -1.41 | 2600.12 | 2600.12 | 2565.82 | 0 |
| 1734543000 | 2606.89 | -18.82 | -0.72 | 2624.55 | 2624.55 | 2603.11 | 0 |
| 1734456600 | 2625.71 | -17.22 | -0.65 | 2639.73 | 2639.73 | 2619.98 | 0 |
| 1734370200 | 2642.93 | -24.43 | -0.92 | 2666.66 | 2666.66 | 2631.67 | 0 |
| 1734111000 | 2667.36 | -28.48 | -1.06 | 2695.77 | 2695.77 | 2665.53 | 0 |
| 1734024600 | 2695.84 | -10.85 | -0.40 | 2706.56 | 2717.86 | 2692.9 | 0 |
| 1733938200 | 2706.69 | 4.36 | 0.16 | 2700.93 | 2711.76 | 2686.51 | 0 |
| 1733851800 | 2702.33 | -6.37 | -0.24 | 2705.5 | 2706 | 2688.19 | 0 |
| 1733765400 | 2708.7 | 31.2 | 1.17 | 2684.86 | 2723.9699 | 2684.86 | 0 |
| 1733506200 | 2677.5 | 13.17 | 0.49 | 2664.21 | 2684.1 | 2664.18 | 0 |
| 1733419800 | 2664.33 | 16.96 | 0.64 | 2646.88 | 2667.4 | 2639.46 | 0 |
| 1733333400 | 2647.37 | 4.12 | 0.16 | 2642.69 | 2660.79 | 2638.04 | 0 |
| 1733247000 | 2643.25 | 11.47 | 0.44 | 2632.96 | 2653.77 | 2632.96 | 0 |
| 1733160600 | 2631.78 | 36.95 | 1.42 | 2599.87 | 2639 | 2597.8 | 0 |
| 1732901400 | 2594.83 | 7.15 | 0.28 | 2588.15 | 2594.83 | 2576.01 | 0 |
| 1732815000 | 2587.68 | 3.72 | 0.14 | 2585.27 | 2597.9 | 2572.57 | 0 |
| 1732728600 | 2583.96 | -0.25 | -0.01 | 2584.13 | 2584.19 | 2566.2399 | 0 |
| 1732642200 | 2584.21 | -41.69 | -1.59 | 2623.13 | 2623.13 | 2578.1 | 0 |
| 1732555800 | 2625.9 | 9.78 | 0.37 | 2616.39 | 2637.71 | 2610.05 | 0 |
| 1732296600 | 2616.12 | 26.28 | 1.01 | 2594.92 | 2622.44 | 2578.71 | 0 |
| 1732210200 | 2589.84 | -6.43 | -0.25 | 2596 | 2598.9699 | 2574.78 | 0 |
| 1732123800 | 2596.27 | -17.27 | -0.66 | 2618.8 | 2630.7 | 2593.75 | 0 |
| 1732037400 | 2613.54 | -16.45 | -0.63 | 2631.95 | 2640.9699 | 2583.7399 | 0 |
| 1731951000 | 2629.9899 | -9.12 | -0.35 | 2638.4699 | 2647.68 | 2620.71 | 0 |
| 1731691800 | 2639.11 | 8.33 | 0.32 | 2623.94 | 2655.05 | 2612.58 | 0 |
| 1731605400 | 2630.78 | 25.4 | 0.97 | 2610.76 | 2637.5 | 2599.71 | 0 |
| 1731519000 | 2605.38 | -5.43 | -0.21 | 2610.36 | 2635.38 | 2592.07 | 0 |
| 1731432600 | 2610.81 | -99.2 | -3.66 | 2706.03 | 2706.03 | 2609.03 | 0 |
| 1731346200 | 2710.01 | 23.86 | 0.89 | 2688.9699 | 2728.18 | 2688.9699 | 0 |
| 1731087000 | 2686.15 | -43.91 | -1.61 | 2726.09 | 2727.32 | 2686.15 | 0 |
| 1731000600 | 2730.06 | 36 | 1.34 | 2694.8 | 2748.08 | 2694.8 | 0 |
| 1730914200 | 2694.06 | -28.8 | -1.06 | 2723.61 | 2777.57 | 2688.81 | 0 |
| 1730827800 | 2722.86 | 0.55 | 0.02 | 2723.83 | 2740.75 | 2714.59 | 0 |
| 1730741400 | 2722.31 | -14.78 | -0.54 | 2734.64 | 2741.18 | 2722.31 | 0 |
| 1730482200 | 2737.09 | 26.89 | 0.99 | 2708.79 | 2740.84 | 2706.41 | 0 |
| 1730395800 | 2710.2 | -10.74 | -0.39 | 2716.17 | 2721.35 | 2702.34 | 0 |
| 1730309400 | 2720.94 | -39.77 | -1.44 | 2759.9699 | 2759.9699 | 2716.83 | 0 |
| 1730223000 | 2760.71 | -27.5 | -0.99 | 2787.62 | 2802.4899 | 2755.42 | 0 |
| 1730136600 | 2788.21 | 15.44 | 0.56 | 2796.62 | 2803.02 | 2778.4 | 0 |
| 1729873800 | 2772.77 | 16.65 | 0.60 | 2757.42 | 2780.69 | 2750.09 | 0 |
| 1729787400 | 2756.12 | -21.49 | -0.77 | 2778.1 | 2797.6 | 2755.32 | 0 |
| 1729701000 | 2777.61 | -22.47 | -0.80 | 2798.94 | 2798.94 | 2772.5 | 0 |
| 1729614600 | 2800.08 | -9.29 | -0.33 | 2808.12 | 2809.23 | 2781.3 | 0 |
| 1729528200 | 2809.37 | -25.79 | -0.91 | 2833.8 | 2834.76 | 2806.33 | 0 |
| 1729269000 | 2835.16 | 27.99 | 1.00 | 2807.9 | 2840.7199 | 2805.37 | 0 |
| 1729182600 | 2807.17 | -0.37 | -0.01 | 2805.46 | 2821.07 | 2786.17 | 0 |
| 1729096200 | 2807.54 | -10.42 | -0.37 | 2816.36 | 2823.42 | 2797.46 | 0 |
| 1729009800 | 2817.96 | -27.55 | -0.97 | 2844.9 | 2847.06 | 2812.73 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
