C871S (C871S)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1718901000 | 46.66 | -6.43 | -12.11 | 45.75 | 46.66 | 40.31 | 0 |
| 1718814600 | 53.09 | -1.31 | -2.41 | 54.91 | 54.91 | 52.39 | 0 |
| 1718728200 | 54.4 | 0.35 | 0.65 | 56.71 | 56.71 | 53.18 | 0 |
| 1718641800 | 54.05 | 1.71 | 3.27 | 52.7 | 54.48 | 51.86 | 0 |
| 1718382600 | 52.34 | -5.23 | -9.08 | 57.33 | 57.45 | 51.05 | 0 |
| 1718296200 | 57.57 | -1.14 | -1.94 | 57.49 | 58.7 | 55.58 | 0 |
| 1718209800 | 58.71 | 2.64 | 4.71 | 57 | 58.76 | 56.05 | 0 |
| 1718123400 | 56.07 | 1.07 | 1.95 | 54.8 | 56.8 | 53.81 | 0 |
| 1718037000 | 55 | -3.3 | -5.66 | 55.14 | 55.14 | 53.62 | 0 |
| 1717777800 | 58.3 | 0.6 | 1.04 | 57.22 | 59.08 | 56.79 | 0 |
| 1717691400 | 57.7 | 2.01 | 3.61 | 55.75 | 58.09 | 54.68 | 0 |
| 1717605000 | 55.69 | -0.77 | -1.36 | 58.27 | 58.36 | 55.67 | 0 |
| 1717518600 | 56.46 | 1.43 | 2.60 | 54.02 | 57.14 | 53.41 | 0 |
| 1717432200 | 55.03 | 1.3 | 2.42 | 55.8 | 57.02 | 54.44 | 0 |
| 1717173000 | 53.73 | 0.09 | 0.17 | 53.9 | 56.37 | 53.03 | 0 |
| 1717086600 | 53.64 | 1.56 | 3.00 | 51.26 | 53.64 | 51.09 | 0 |
| 1717000200 | 52.08 | -1.44 | -2.69 | 52.05 | 53.72 | 51.53 | 0 |
| 1716913800 | 53.52 | -1.6 | -2.90 | 55.4 | 55.86 | 53.15 | 0 |
| 1716827400 | 55.12 | -0.25 | -0.45 | 54.19 | 56.23 | 53.92 | 0 |
| 1716568200 | 55.37 | -0.87 | -1.55 | 55.39 | 56.15 | 54.35 | 0 |
| 1716481800 | 56.24 | -1.61 | -2.78 | 58.51 | 58.51 | 55.43 | 0 |
| 1716395400 | 57.85 | -1.19 | -2.02 | 59.24 | 59.39 | 56.4 | 0 |
| 1716309000 | 59.04 | -0.69 | -1.16 | 58.51 | 59.5 | 58.32 | 60 |
| 1716222600 | 59.73 | 0.97 | 1.65 | 58.49 | 59.73 | 57.66 | 0 |
| 1715963400 | 58.76 | 0.78 | 1.35 | 58.23 | 59.44 | 57.56 | 0 |
| 1715877000 | 57.98 | 0.17 | 0.29 | 58.26 | 58.9 | 57.26 | 0 |
| 1715790600 | 57.81 | 1.1 | 1.94 | 57.7 | 58.07 | 56.29 | 0 |
| 1715704200 | 56.71 | -2.98 | -4.99 | 59.41 | 59.61 | 55.95 | 0 |
| 1715617800 | 59.69 | 1.82 | 3.14 | 57.54 | 59.94 | 57.42 | 0 |
| 1715358600 | 57.87 | 1.06 | 1.87 | 56.4 | 58.75 | 56.39 | 0 |
| 1715272200 | 56.81 | -0.39 | -0.68 | 56.13 | 57.3 | 54.95 | 0 |
| 1715185800 | 57.2 | 3.14 | 5.81 | 53.28 | 57.49 | 53.18 | 5400 |
| 1715099400 | 54.06 | 3.3 | 6.50 | 52.16 | 54.2 | 51.23 | 1900 |
| 1715013000 | 50.76 | 1.22 | 2.46 | 49.49 | 54.26 | 49.45 | 0 |
| 1714753800 | 49.54 | -0.39 | -0.78 | 50.31 | 50.46 | 47.31 | 0 |
| 1714667400 | 49.93 | 2.46 | 5.18 | 47.52 | 50.49 | 47.4 | 0 |
| 1714494600 | 47.47 | 0.34 | 0.72 | 47.21 | 48.6 | 46.66 | 0 |
| 1714408200 | 47.13 | 0.22 | 0.47 | 47.02 | 48.4 | 45.99 | 0 |
| 1714149000 | 46.91 | -2.86 | -5.75 | 51.86 | 53.02 | 44.84 | 0 |
| 1714062600 | 49.77 | -2.19 | -4.21 | 51.5 | 53.32 | 49.13 | 0 |
| 1713976200 | 51.96 | -0.76 | -1.44 | 52.96 | 53.04 | 51.28 | 0 |
| 1713889800 | 52.72 | -0.66 | -1.24 | 53.9 | 54.25 | 51.73 | 0 |
| 1713803400 | 53.38 | 2.77 | 5.47 | 50.83 | 53.8 | 50.67 | 0 |
| 1713544200 | 50.61 | 0.37 | 0.74 | 49.92 | 51.44 | 48.66 | 0 |
| 1713457800 | 50.24 | 2.75 | 5.79 | 51.7 | 52.55 | 48.74 | 0 |
| 1713371400 | 47.49 | 4.09 | 9.42 | 43.23 | 48.06 | 43.03 | 0 |
| 1713285000 | 43.4 | -1.19 | -2.67 | 42.73 | 44.53 | 41.4 | 0 |
| 1713198600 | 44.59 | -0.36 | -0.80 | 45.64 | 46.19 | 44.15 | 0 |
| 1712939400 | 44.95 | 0.22 | 0.49 | 44.9 | 46.29 | 43.93 | 0 |
| 1712853000 | 44.73 | 0.67 | 1.52 | 43.84 | 45.17 | 43.79 | 0 |
| 1712766600 | 44.06 | 0.43 | 0.99 | 44.43 | 44.88 | 42.84 | 0 |
| 1712680200 | 43.63 | -1.21 | -2.70 | 44.25 | 45.48 | 43.48 | 0 |
| 1712593800 | 44.84 | -0.57 | -1.26 | 46.03 | 46.2 | 44.38 | 0 |
| 1712334600 | 45.41 | -0.61 | -1.33 | 44.67 | 45.61 | 44.09 | 0 |
| 1712248200 | 46.02 | -2.67 | -5.48 | 48.78 | 48.85 | 45.5 | 0 |
| 1712161800 | 48.69 | -1.58 | -3.14 | 50.1 | 51.39 | 48.24 | 0 |
| 1712075400 | 50.27 | -4.02 | -7.40 | 54.28 | 54.91 | 50.27 | 0 |
| 1711647000 | 54.29 | -0.01 | -0.02 | 54.81 | 54.98 | 53.46 | 0 |
| 1711560600 | 54.3 | -1.01 | -1.83 | 55.39 | 56.75 | 52.85 | 0 |
| 1711474200 | 55.31 | 2.99 | 5.71 | 52.25 | 55.31 | 51.25 | 0 |
| 1711387800 | 52.32 | -0.84 | -1.58 | 53.24 | 53.24 | 50.14 | 0 |
| 1711128600 | 53.16 | 1.19 | 2.29 | 50.65 | 53.38 | 50.55 | 0 |
| 1711042200 | 51.97 | -0.88 | -1.67 | 54.39 | 54.44 | 50.41 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
