C267S (C267S)
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 |
|---|---|---|---|---|---|---|---|
| 1721925000 | 80.87 | -0.43 | -0.53 | 81.19 | 81.24 | 80.66 | 0 |
| 1721838600 | 81.3 | -0.13 | -0.16 | 81.3 | 81.47 | 81.27 | 0 |
| 1721752200 | 81.43 | 0.04 | 0.05 | 81.39 | 81.45 | 81.32 | 0 |
| 1721665800 | 81.39 | 0.09 | 0.11 | 81.36 | 81.55 | 81.36 | 0 |
| 1721406600 | 81.3 | -0.3 | -0.37 | 81.51 | 81.52 | 81.17 | 0 |
| 1721320200 | 81.6 | -0.13 | -0.16 | 81.77 | 81.81 | 81.59 | 0 |
| 1721233800 | 81.73 | -0.06 | -0.07 | 81.74 | 81.87 | 81.62 | 0 |
| 1721147400 | 81.79 | -0.1 | -0.12 | 81.81 | 81.86 | 81.76 | 0 |
| 1721061000 | 81.89 | 0.03 | 0.04 | 81.84 | 81.91 | 81.76 | 0 |
| 1720801800 | 81.86 | 0.01 | 0.01 | 81.89 | 81.91 | 81.73 | 0 |
| 1720715400 | 81.85 | 0.1 | 0.12 | 81.82 | 81.88 | 81.74 | 0 |
| 1720629000 | 81.75 | 0 | 0.00 | 81.73 | 81.78 | 81.68 | 0 |
| 1720542600 | 81.75 | 0.01 | 0.01 | 81.77 | 81.82 | 81.72 | 0 |
| 1720456200 | 81.74 | -0.11 | -0.13 | 81.85 | 81.9 | 81.72 | 0 |
| 1720197000 | 81.85 | 0.09 | 0.11 | 81.89 | 81.93 | 81.8 | 0 |
| 1720110600 | 81.76 | 0.04 | 0.05 | 81.8 | 82.02 | 81.71 | 0 |
| 1720024200 | 81.72 | 0.29 | 0.36 | 81.52 | 81.8 | 81.51 | 0 |
| 1719937800 | 81.43 | -0.05 | -0.06 | 81.48 | 81.52 | 81.4 | 0 |
| 1719851400 | 81.48 | 0.31 | 0.38 | 81.16 | 81.56 | 81.13 | 0 |
| 1719592200 | 81.17 | 0.02 | 0.02 | 81.28 | 81.33 | 81.08 | 0 |
| 1719505800 | 81.15 | -0.19 | -0.23 | 81.42 | 81.45 | 81.14 | 0 |
| 1719419400 | 81.34 | -0.06 | -0.07 | 81.47 | 81.55 | 81.29 | 0 |
| 1719333000 | 81.4 | 0.01 | 0.01 | 81.36 | 81.42 | 81.21 | 0 |
| 1719246600 | 81.39 | 0.07 | 0.09 | 81.31 | 81.53 | 81.31 | 0 |
| 1718987400 | 81.32 | -0.02 | -0.02 | 81.4 | 81.4 | 81.22 | 0 |
| 1718901000 | 81.34 | -0.02 | -0.02 | 81.39 | 81.42 | 81.21 | 0 |
| 1718814600 | 81.36 | 0.15 | 0.18 | 81.23 | 81.44 | 81.2 | 0 |
| 1718728200 | 81.21 | 0.24 | 0.30 | 81.13 | 81.22 | 80.95 | 0 |
| 1718641800 | 80.97 | -0.15 | -0.18 | 81.25 | 81.32 | 80.9 | 0 |
| 1718382600 | 81.12 | -0.73 | -0.89 | 81.89 | 81.89 | 81.1 | 0 |
| 1718296200 | 81.85 | -0.14 | -0.17 | 82.01 | 82.03 | 81.82 | 0 |
| 1718209800 | 81.99 | 0.09 | 0.11 | 81.95 | 82.02 | 81.94 | 0 |
| 1718123400 | 81.9 | 0.06 | 0.07 | 82.01 | 82.03 | 81.84 | 0 |
| 1718037000 | 81.84 | 0 | 0.00 | 81.84 | 81.84 | 81.84 | 0 |
| 1717777800 | 81.84 | 0.01 | 0.01 | 81.85 | 81.94 | 81.77 | 0 |
| 1717691400 | 81.83 | 0.28 | 0.34 | 81.63 | 81.84 | 81.63 | 0 |
| 1717605000 | 81.55 | 0.27 | 0.33 | 81.35 | 81.57 | 81.32 | 0 |
| 1717518600 | 81.28 | -0.21 | -0.26 | 81.54 | 81.56 | 81.25 | 0 |
| 1717432200 | 81.49 | -0.01 | -0.01 | 81.6 | 81.63 | 81.46 | 0 |
| 1717173000 | 81.5 | 0.13 | 0.16 | 81.38 | 81.53 | 81.36 | 0 |
| 1717086600 | 81.37 | 0.12 | 0.15 | 81.26 | 81.5 | 81.19 | 0 |
| 1717000200 | 81.25 | 0.09 | 0.11 | 81.19 | 81.42 | 81.17 | 0 |
| 1716913800 | 81.16 | 0.05 | 0.06 | 81.14 | 81.22 | 81.07 | 0 |
| 1716827400 | 81.11 | 0.19 | 0.23 | 80.91 | 81.13 | 80.91 | 0 |
| 1716568200 | 80.92 | -0.09 | -0.11 | 80.88 | 80.97 | 80.82 | 0 |
| 1716481800 | 81.01 | 0.13 | 0.16 | 80.97 | 81.07 | 80.81 | 0 |
| 1716395400 | 80.88 | -0.15 | -0.19 | 81.16 | 81.18 | 80.86 | 0 |
| 1716309000 | 81.03 | -0.12 | -0.15 | 81.17 | 81.19 | 80.92 | 0 |
| 1716222600 | 81.15 | 0.27 | 0.33 | 80.95 | 81.17 | 80.95 | 0 |
| 1715963400 | 80.88 | 0.05 | 0.06 | 80.77 | 80.94 | 80.68 | 0 |
| 1715877000 | 80.83 | -0.37 | -0.46 | 81.22 | 81.22 | 80.64 | 0 |
| 1715790600 | 81.2 | -0.45 | -0.55 | 81.71 | 81.74 | 81.14 | 0 |
| 1715704200 | 81.65 | 0.38 | 0.47 | 81.36 | 81.69 | 81.35 | 0 |
| 1715617800 | 81.27 | 0.05 | 0.06 | 81.26 | 81.52 | 81.24 | 0 |
| 1715358600 | 81.22 | 0.27 | 0.33 | 81.02 | 81.34 | 81.01 | 0 |
| 1715272200 | 80.95 | 0.29 | 0.36 | 80.69 | 80.95 | 80.65 | 0 |
| 1715185800 | 80.66 | 0.12 | 0.15 | 80.58 | 80.67 | 80.54 | 0 |
| 1715099400 | 80.54 | -0.05 | -0.06 | 80.58 | 80.66 | 80.45 | 0 |
| 1715013000 | 80.59 | 0.13 | 0.16 | 80.38 | 80.63 | 80.38 | 0 |
| 1714753800 | 80.46 | 0.11 | 0.14 | 80.37 | 80.53 | 80.22 | 0 |
| 1714667400 | 80.35 | 0.04 | 0.05 | 80.16 | 80.4 | 80.04 | 0 |
| 1714494600 | 80.31 | -0.14 | -0.17 | 80.51 | 80.55 | 80.27 | 0 |
| 1714408200 | 80.45 | 0.83 | 1.04 | 79.95 | 80.48 | 79.66 | 0 |
| 1714149000 | 79.62 | 0.4 | 0.50 | 79.8 | 80.73 | 79.58 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
