Crcam Normandie-Seine (CCN)
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 | 1.61 | 1.95364640214 | 82.41 | 85 | 81 | 799 | 82.6449587 | DE |
| 4 | 2.31 | 2.8270713499 | 81.71 | 85 | 78.61 | 657 | 81.064679 | DE |
| 12 | 12.77 | 17.9228070175 | 71.25 | 85 | 70.6 | 644 | 77.92768872 | DE |
| 26 | 8.49 | 11.2405666623 | 75.53 | 85 | 70.6 | 416 | 76.66984741 | DE |
| 52 | 7.04 | 9.14523252793 | 76.98 | 87.5 | 69.51 | 440 | 77.15998615 | DE |
| 156 | -5.18 | -5.80717488789 | 89.2 | 98.39 | 64 | 341 | 78.27312622 | DE |
| 260 | -72.98 | -46.4840764331 | 157 | 174 | 64 | 334 | 91.08484712 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729873800 | 75.49 | 0.99 | 1.33 | 75 | 75.49 | 75 | 169 |
| 1729787400 | 74.5 | 0.11 | 0.15 | 73.6 | 74.5 | 73.6 | 430 |
| 1729701000 | 74.39 | -0.6 | -0.80 | 75 | 75 | 74 | 206 |
| 1729614600 | 74.99 | 1.49 | 2.03 | 73.5 | 74.99 | 73.1 | 612 |
| 1729528200 | 73.5 | 0.51 | 0.70 | 72.99 | 73.51 | 72.5 | 453 |
| 1729269000 | 72.99 | 0.49 | 0.68 | 72.5 | 72.99 | 72.1 | 412 |
| 1729182600 | 72.5 | 1 | 1.40 | 71.28 | 72.5 | 71.28 | 107 |
| 1729096200 | 71.5 | 0 | 0.00 | 71.5 | 72.5 | 71.22 | 540 |
| 1729009800 | 71.5 | -0.49 | -0.68 | 71.2 | 71.5 | 71.2 | 535 |
| 1728923400 | 71.99 | 0.99 | 1.39 | 70.99 | 71.99 | 70.99 | 2597 |
| 1728664200 | 71 | 0 | 0.00 | 71.01 | 71.5 | 71 | 440 |
| 1728577800 | 71 | -0.2 | -0.28 | 71.19 | 71.2 | 70.8 | 918 |
| 1728491400 | 71.2 | 0.6 | 0.85 | 70.61 | 71.2 | 70.61 | 1910 |
| 1728405000 | 70.6 | -0.89 | -1.24 | 71.49 | 71.49 | 70.6 | 439 |
| 1728318600 | 71.49 | 0.3 | 0.42 | 71.02 | 71.49 | 71.02 | 101 |
| 1728059400 | 71.19 | -0.3 | -0.42 | 71.49 | 71.49 | 71 | 175 |
| 1727973000 | 71.49 | 0.49 | 0.69 | 71.03 | 71.49 | 71.03 | 31 |
| 1727886600 | 71 | -0.5 | -0.70 | 71.5 | 71.99 | 70.6 | 362 |
| 1727800200 | 71.5 | 0.25 | 0.35 | 71.25 | 71.98 | 71 | 445 |
| 1727713800 | 71.25 | -0.25 | -0.35 | 71.71 | 71.71 | 71.25 | 75 |
| 1727454600 | 71.5 | -0.48 | -0.67 | 71.01 | 71.5 | 71.01 | 209 |
| 1727368200 | 71.98 | -0.02 | -0.03 | 71 | 71.98 | 71 | 228 |
| 1727281800 | 72 | 0 | 0.00 | 71.99 | 72 | 71 | 98 |
| 1727195400 | 72 | 0.52 | 0.73 | 71.48 | 72 | 71 | 342 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
