SCR Sibelco NV (BE0944264663)
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 | 6000 | 6000 | 6000 | 86 | 6000 | DE |
| 4 | -50 | -0.826446280992 | 6050 | 6050 | 6000 | 56 | 6030.63063063 | DE |
| 12 | -500 | -7.69230769231 | 6500 | 6500 | 5500 | 32 | 6055.77427822 | DE |
| 26 | -100 | -1.6393442623 | 6100 | 6850 | 5500 | 48 | 6298.95742832 | DE |
| 52 | 1080 | 21.9512195122 | 4920 | 6850 | 4700 | 38 | 5908.96210873 | DE |
| 156 | 150 | 2.5641025641 | 5850 | 6850 | 4480 | 26 | 5525.10962567 | DE |
| 260 | -500 | -7.69230769231 | 6500 | 6850 | 4480 | 32 | 5700.91102258 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 6000 | 0 | 0.00 | 6000 | 6000 | 6000 | 0 |
| 1721838600 | 6000 | 0 | 0.00 | 6000 | 6000 | 6000 | 0 |
| 1721752200 | 6000 | -50 | -0.83 | 6000 | 6000 | 6000 | 86 |
| 1721665800 | 6050 | 0 | 0.00 | 6050 | 6050 | 6050 | 0 |
| 1721406600 | 6050 | 0 | 0.00 | 6050 | 6050 | 6050 | 0 |
| 1721320200 | 6050 | 0 | 0.00 | 6050 | 6050 | 6050 | 0 |
| 1721233800 | 6050 | 0 | 0.00 | 6050 | 6050 | 6050 | 0 |
| 1721147400 | 6050 | 0 | 0.00 | 6050 | 6050 | 6050 | 42 |
| 1721061000 | 6050 | 0 | 0.00 | 6050 | 6050 | 6050 | 0 |
| 1720801800 | 6050 | 0 | 0.00 | 6050 | 6050 | 6050 | 0 |
| 1720715400 | 6050 | 0 | 0.00 | 6050 | 6050 | 6050 | 0 |
| 1720629000 | 6050 | 0 | 0.00 | 6050 | 6050 | 6050 | 0 |
| 1720542600 | 6050 | 0 | 0.00 | 6050 | 6050 | 6050 | 3 |
| 1720456200 | 6050 | 0 | 0.00 | 6050 | 6050 | 6050 | 0 |
| 1720197000 | 6050 | 0 | 0.00 | 6050 | 6050 | 6050 | 0 |
| 1720110600 | 6050 | 0 | 0.00 | 6050 | 6050 | 6050 | 0 |
| 1720024200 | 6050 | 0 | 0.00 | 6050 | 6050 | 6050 | 0 |
| 1719937800 | 6050 | 550 | 10.00 | 6050 | 6050 | 6050 | 91 |
| 1719851400 | 5500 | 0 | 0.00 | 5500 | 5500 | 5500 | 0 |
| 1719592200 | 5500 | 0 | 0.00 | 5500 | 5500 | 5500 | 0 |
| 1719505800 | 5500 | 0 | 0.00 | 5500 | 5500 | 5500 | 0 |
| 1719419400 | 5500 | 0 | 0.00 | 5500 | 5500 | 5500 | 0 |
| 1719333000 | 5500 | -550 | -9.09 | 5500 | 5500 | 5500 | 27 |
| 1719246600 | 6050 | 0 | 0.00 | 6050 | 6050 | 6050 | 0 |
| 1718987400 | 6050 | 0 | 0.00 | 6050 | 6050 | 6050 | 0 |
| 1718901000 | 6050 | 0 | 0.00 | 6050 | 6050 | 6050 | 0 |
| 1718814600 | 6050 | 0 | 0.00 | 6050 | 6050 | 6050 | 0 |
| 1718728200 | 6050 | 0 | 0.00 | 6050 | 6050 | 6050 | 2 |
| 1718641800 | 6050 | 0 | 0.00 | 6050 | 6050 | 6050 | 0 |
| 1718382600 | 6050 | 0 | 0.00 | 6050 | 6050 | 6050 | 0 |
| 1718296200 | 6050 | 0 | 0.00 | 6050 | 6050 | 6050 | 0 |
| 1718209800 | 6050 | 0 | 0.00 | 6050 | 6050 | 6050 | 0 |
| 1718123400 | 6050 | -150 | -2.42 | 6050 | 6050 | 6050 | 17 |
| 1718037000 | 6200 | 0 | 0.00 | 6200 | 6200 | 6200 | 0 |
| 1717777800 | 6200 | 0 | 0.00 | 6200 | 6200 | 6200 | 0 |
| 1717691400 | 6200 | 0 | 0.00 | 6200 | 6200 | 6200 | 0 |
| 1717605000 | 6200 | 0 | 0.00 | 6200 | 6200 | 6200 | 0 |
| 1717518600 | 6200 | 100 | 1.64 | 6200 | 6200 | 6200 | 5 |
| 1717432200 | 6100 | 0 | 0.00 | 6100 | 6100 | 6100 | 0 |
| 1717173000 | 6100 | 0 | 0.00 | 6100 | 6100 | 6100 | 0 |
| 1717086600 | 6100 | 0 | 0.00 | 6100 | 6100 | 6100 | 0 |
| 1717000200 | 6100 | 0 | 0.00 | 6100 | 6100 | 6100 | 0 |
| 1716913800 | 6100 | -100 | -1.61 | 6100 | 6100 | 6100 | 28 |
| 1716827400 | 6200 | 0 | 0.00 | 6200 | 6200 | 6200 | 0 |
| 1716568200 | 6200 | 0 | 0.00 | 6200 | 6200 | 6200 | 0 |
| 1716481800 | 6200 | 0 | 0.00 | 6200 | 6200 | 6200 | 0 |
| 1716395400 | 6200 | 0 | 0.00 | 6200 | 6200 | 6200 | 0 |
| 1716309000 | 6200 | 0 | 0.00 | 6200 | 6200 | 6200 | 35 |
| 1716222600 | 6200 | 0 | 0.00 | 6200 | 6200 | 6200 | 0 |
| 1715963400 | 6200 | 0 | 0.00 | 6200 | 6200 | 6200 | 0 |
| 1715877000 | 6200 | 0 | 0.00 | 6200 | 6200 | 6200 | 0 |
| 1715790600 | 6200 | 0 | 0.00 | 6200 | 6200 | 6200 | 0 |
| 1715704200 | 6200 | -300 | -4.62 | 6200 | 6200 | 6200 | 21 |
| 1715617800 | 6500 | 0 | 0.00 | 6500 | 6500 | 6500 | 0 |
| 1715358600 | 6500 | 0 | 0.00 | 6500 | 6500 | 6500 | 0 |
| 1715272200 | 6500 | 0 | 0.00 | 6500 | 6500 | 6500 | 0 |
| 1715185800 | 6500 | 0 | 0.00 | 6500 | 6500 | 6500 | 0 |
| 1715099400 | 6500 | 300 | 4.84 | 6500 | 6500 | 6500 | 24 |
| 1715013000 | 6200 | 0 | 0.00 | 6200 | 6200 | 6200 | 0 |
| 1714753800 | 6200 | 0 | 0.00 | 6200 | 6200 | 6200 | 0 |
| 1714667400 | 6200 | 0 | 0.00 | 6200 | 6200 | 6200 | 0 |
| 1714494600 | 6200 | -550 | -8.15 | 6200 | 6200 | 6200 | 26 |
| 1714408200 | 6750 | 0 | 0.00 | 6750 | 6750 | 6750 | 0 |
| 1714149000 | 6750 | 0 | 0.00 | 6750 | 6750 | 6750 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
