Crcam Normandie-Seine (CCN)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.87 | 1.02922039513 | 84.53 | 86.5 | 84.1 | 143 | 85.34898045 | DE |
| 4 | 1.3 | 1.54577883472 | 84.1 | 86.5 | 83.85 | 266 | 85.11898198 | DE |
| 12 | 8.89 | 11.6193961574 | 76.51 | 86.5 | 76.51 | 543 | 81.46643625 | DE |
| 26 | 10.89 | 14.615487854 | 74.51 | 86.5 | 70.6 | 415 | 77.71448585 | DE |
| 52 | 11.9 | 16.1904761905 | 73.5 | 87.5 | 69.51 | 449 | 77.59100569 | DE |
| 156 | -11.1 | -11.5025906736 | 96.5 | 98.39 | 64 | 343 | 78.09334151 | DE |
| 260 | -74.76 | -46.6783216783 | 160.16 | 174 | 64 | 335 | 90.26743754 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 85.4 | 0 | 0.00 | 85.4 | 85.5 | 85.4 | 110 |
| 1737653400 | 85.4 | 0.09 | 0.11 | 85.31 | 85.4 | 85.31 | 21 |
| 1737567000 | 85.31 | -0.29 | -0.34 | 85.61 | 85.61 | 85.31 | 62 |
| 1737480600 | 85.6 | 0.6 | 0.71 | 85 | 86.5 | 85 | 488 |
| 1737394200 | 85 | 0.85 | 1.01 | 84.21 | 85 | 84.21 | 62 |
| 1737135000 | 84.15 | -0.39 | -0.46 | 84.53 | 84.53 | 84.1 | 83 |
| 1737048600 | 84.54 | 0 | 0.00 | 84.53 | 84.54 | 83.85 | 193 |
| 1736962200 | 84.54 | 0 | 0.00 | 84.1 | 84.54 | 83.85 | 116 |
| 1736875800 | 84.54 | 0.02 | 0.02 | 84.52 | 84.54 | 83.85 | 167 |
| 1736789400 | 84.52 | 0.02 | 0.02 | 84.01 | 84.52 | 84.01 | 61 |
| 1736530200 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 84.5 | 1 |
| 1736443800 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 84.5 | 1 |
| 1736357400 | 84.5 | -0.96 | -1.12 | 85.46 | 85.46 | 83.99 | 1057 |
| 1736271000 | 85.46 | -0.02 | -0.02 | 85.47 | 85.47 | 84.6 | 34 |
| 1736184600 | 85.48 | 0 | 0.00 | 85.48 | 85.48 | 84.3 | 567 |
| 1735925400 | 85.48 | 0.47 | 0.55 | 85.01 | 85.48 | 84.55 | 663 |
| 1735839000 | 85.01 | 0 | 0.00 | 85.01 | 85.01 | 85 | 174 |
| 1735666200 | 85.01 | -0.48 | -0.56 | 85.49 | 85.5 | 85.01 | 241 |
| 1735579800 | 85.49 | 0 | 0.00 | 85.49 | 85.49 | 85.49 | 8 |
| 1735320600 | 85.49 | 1.47 | 1.75 | 84.1 | 85.5 | 84.08 | 1050 |
| 1735061400 | 84.02 | 0.09 | 0.11 | 83.93 | 84.5 | 83.93 | 580 |
| 1734975000 | 83.93 | 1.38 | 1.67 | 83.49 | 85 | 82.56 | 962 |
| 1734715800 | 82.55 | 0.05 | 0.06 | 82.5 | 83.49 | 82.1 | 255 |
| 1734629400 | 82.5 | 1.1 | 1.35 | 81.4 | 83.49 | 81 | 1883 |
| 1734543000 | 81.4 | -0.6 | -0.73 | 82.01 | 82.4 | 81.38 | 603 |
| 1734456600 | 82 | -0.4 | -0.49 | 82.41 | 82.79 | 82 | 292 |
| 1734370200 | 82.4 | 0.9 | 1.10 | 81.5 | 84 | 81.5 | 548 |
| 1734111000 | 81.5 | 0.51 | 0.63 | 80.5 | 81.5 | 80.5 | 674 |
| 1734024600 | 80.99 | 0.44 | 0.55 | 80.05 | 81 | 79.7 | 946 |
| 1733938200 | 80.55 | 0.2 | 0.25 | 80.35 | 81.5 | 80.1 | 863 |
| 1733851800 | 80.35 | -0.85 | -1.05 | 81.2 | 81.2 | 80.1 | 319 |
| 1733765400 | 81.2 | 0.2 | 0.25 | 81 | 81.46 | 80.05 | 373 |
| 1733506200 | 81 | 0.75 | 0.93 | 80.31 | 81 | 80.31 | 283 |
| 1733419800 | 80.25 | 0.75 | 0.94 | 79.51 | 80.5 | 79.51 | 248 |
| 1733333400 | 79.5 | 0 | 0.00 | 79.5 | 80.48 | 79.5 | 171 |
| 1733247000 | 79.5 | 0 | 0.00 | 79.49 | 79.5 | 79.05 | 697 |
| 1733160600 | 79.5 | 0.19 | 0.24 | 79.31 | 79.5 | 78.9 | 249 |
| 1732901400 | 79.31 | 0.06 | 0.08 | 79.31 | 79.36 | 79.3 | 150 |
| 1732815000 | 79.25 | -0.05 | -0.06 | 79.1 | 80.3 | 79.1 | 885 |
| 1732728600 | 79.3 | -1.8 | -2.22 | 81.31 | 81.31 | 78.61 | 1614 |
| 1732642200 | 81.1 | -0.38 | -0.47 | 81.71 | 81.71 | 80.49 | 1116 |
| 1732555800 | 81.48 | 1.38 | 1.72 | 80.31 | 81.6 | 80.31 | 540 |
| 1732296600 | 80.1 | 0.1 | 0.12 | 80 | 80.1 | 79.88 | 555 |
| 1732210200 | 80 | -0.5 | -0.62 | 80.5 | 80.5 | 79.1 | 437 |
| 1732123800 | 80.5 | -0.13 | -0.16 | 80.63 | 80.63 | 79.49 | 537 |
| 1732037400 | 80.63 | 0.13 | 0.16 | 79.6 | 81.5 | 79.6 | 306 |
| 1731951000 | 80.5 | 0.5 | 0.63 | 80 | 81 | 80 | 352 |
| 1731691800 | 80 | -0.12 | -0.15 | 80.2 | 80.5 | 78.5 | 1098 |
| 1731605400 | 80.12 | 0.02 | 0.02 | 80.36 | 80.36 | 80.12 | 2 |
| 1731519000 | 80.1 | 0 | 0.00 | 80.1 | 80.1 | 80.1 | 0 |
| 1731432600 | 80.1 | 0.1 | 0.12 | 79.6 | 80.1 | 79.6 | 736 |
| 1731346200 | 80 | 0 | 0.00 | 80.11 | 80.5 | 80 | 740 |
| 1731087000 | 80 | 0 | 0.00 | 80 | 80.4 | 80 | 776 |
| 1731000600 | 80 | -0.9 | -1.11 | 80.9 | 81 | 78.5 | 849 |
| 1730914200 | 80.9 | 0.3 | 0.37 | 80.97 | 81 | 78.5 | 1854 |
| 1730827800 | 80.6 | 0.5 | 0.62 | 80.5 | 80.74 | 80.1 | 810 |
| 1730741400 | 80.1 | 1.7 | 2.17 | 79.1 | 80.74 | 79.1 | 1180 |
| 1730482200 | 78.4 | 1.9 | 2.48 | 76.51 | 79 | 76.51 | 877 |
| 1730395800 | 76.5 | 0.02 | 0.03 | 76 | 76.51 | 76 | 1146 |
| 1730309400 | 76.48 | 0.38 | 0.50 | 76.1 | 76.48 | 75 | 462 |
| 1730223000 | 76.1 | -0.5 | -0.65 | 76.6 | 77 | 75.5 | 538 |
| 1730136600 | 76.6 | 1.11 | 1.47 | 75.6 | 76.6 | 75.5 | 184 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
