Euronext Europe SBT 15 GR (ESBTG)
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 | -95.94 | -2.08534390568 | 4600.68 | 4608.62 | 4452.3 | 0 | 0 | IX |
| 4 | 75.73 | 1.70986292648 | 4429.01 | 4642.19 | 4429.01 | 0 | 0 | IX |
| 12 | -186.67 | -3.97897433821 | 4691.41 | 4718.42 | 4362.75 | 0 | 0 | IX |
| 26 | -75.56 | -1.64967360217 | 4580.3 | 4718.42 | 4254.6 | 0 | 0 | IX |
| 52 | 368.56 | 8.91063735137 | 4136.18 | 4718.42 | 4028.18 | 0 | 0 | IX |
| 156 | 399.48 | 9.73093056225 | 4105.26 | 4718.42 | 3633.25 | 0 | 0 | IX |
| 260 | 399.48 | 9.73093056225 | 4105.26 | 4718.42 | 3633.25 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 4504.74 | -7.84 | -0.17 | 4503.26 | 4513.4 | 4452.3 | 0 |
| 1734629400 | 4512.58 | -69.19 | -1.51 | 4569.61 | 4569.61 | 4501.63 | 0 |
| 1734543000 | 4581.77 | 3.04 | 0.07 | 4578.56 | 4589.61 | 4573.81 | 0 |
| 1734456600 | 4578.7299 | -0.02 | -0.00 | 4572.7 | 4585.49 | 4553.27 | 0 |
| 1734370200 | 4578.75 | -4.41 | -0.10 | 4586.33 | 4586.33 | 4564.82 | 0 |
| 1734111000 | 4583.16 | -23.46 | -0.51 | 4600.68 | 4608.62 | 4573.74 | 0 |
| 1734024600 | 4606.62 | -0.92 | -0.02 | 4606.53 | 4612.83 | 4595.7 | 0 |
| 1733938200 | 4607.54 | -10.03 | -0.22 | 4589.26 | 4615.63 | 4577.85 | 0 |
| 1733851800 | 4617.57 | 0 | 0.00 | 4617.57 | 4617.57 | 4617.57 | 0 |
| 1733765400 | 4617.57 | -2.76 | -0.06 | 4621.83 | 4642.1899 | 4606.91 | 0 |
| 1733506200 | 4620.33 | 13.16 | 0.29 | 4607.16 | 4632.75 | 4601.24 | 0 |
| 1733419800 | 4607.17 | 7.8 | 0.17 | 4600.34 | 4612.25 | 4594.54 | 0 |
| 1733333400 | 4599.37 | 18.6 | 0.41 | 4584.9799 | 4605.79 | 4581.14 | 0 |
| 1733247000 | 4580.77 | 18.93 | 0.41 | 4563.08 | 4590.31 | 4563.08 | 0 |
| 1733160600 | 4561.84 | 36.94 | 0.82 | 4525.4799 | 4562.61 | 4510.8 | 0 |
| 1732901400 | 4524.9 | 25.83 | 0.57 | 4498.63 | 4527.4399 | 4487.22 | 0 |
| 1732815000 | 4499.07 | 20.66 | 0.46 | 4478.3 | 4515.85 | 4478.3 | 0 |
| 1732728600 | 4478.41 | 0 | 0.00 | 4478.41 | 4478.41 | 4478.41 | 0 |
| 1732642200 | 4478.41 | -19.55 | -0.43 | 4496.83 | 4499.68 | 4465.52 | 0 |
| 1732555800 | 4497.96 | 5.84 | 0.13 | 4495.53 | 4522.47 | 4486.91 | 0 |
| 1732296600 | 4492.12 | 69.58 | 1.57 | 4429.01 | 4500.2299 | 4429.01 | 0 |
| 1732210200 | 4422.54 | 20.27 | 0.46 | 4401.55 | 4425.58 | 4373.63 | 0 |
| 1732123800 | 4402.27 | -4.87 | -0.11 | 4414.41 | 4440.2299 | 4394.04 | 0 |
| 1732037400 | 4407.14 | -18.32 | -0.41 | 4432.28 | 4443.36 | 4362.75 | 0 |
| 1731951000 | 4425.46 | -6.64 | -0.15 | 4428.6 | 4435.99 | 4399.79 | 0 |
| 1731691800 | 4432.1 | -51.3 | -1.14 | 4472.1 | 4472.1 | 4426.78 | 0 |
| 1731605400 | 4483.4 | 59.55 | 1.35 | 4434.87 | 4487.15 | 4427.81 | 0 |
| 1731519000 | 4423.85 | -7.1 | -0.16 | 4424.88 | 4439.71 | 4396.63 | 0 |
| 1731432600 | 4430.95 | -85.55 | -1.89 | 4507.1899 | 4507.1899 | 4428.64 | 0 |
| 1731346200 | 4516.5 | 43.54 | 0.97 | 4481.1899 | 4536.12 | 4481.1899 | 0 |
| 1731087000 | 4472.96 | -19.49 | -0.43 | 4494.54 | 4506.14 | 4455.46 | 0 |
| 1731000600 | 4492.45 | 34.7 | 0.78 | 4460.43 | 4505.77 | 4460.43 | 0 |
| 1730914200 | 4457.75 | -31.6 | -0.70 | 4498.6 | 4564.92 | 4451.3 | 0 |
| 1730827800 | 4489.35 | -4.28 | -0.10 | 4492.68 | 4504.4399 | 4475.25 | 0 |
| 1730741400 | 4493.63 | -22.32 | -0.49 | 4513.47 | 4525.92 | 4492.14 | 0 |
| 1730482200 | 4515.95 | 50.11 | 1.12 | 4464.24 | 4525.04 | 4463.75 | 0 |
| 1730395800 | 4465.84 | -67.46 | -1.49 | 4528.66 | 4528.66 | 4447.29 | 0 |
| 1730309400 | 4533.3 | -62.81 | -1.37 | 4591.3 | 4591.3 | 4527.08 | 0 |
| 1730223000 | 4596.11 | -32.9 | -0.71 | 4630.5 | 4643.91 | 4594.77 | 0 |
| 1730136600 | 4629.01 | 27.13 | 0.59 | 4607.12 | 4637.9799 | 4597.75 | 0 |
| 1729873800 | 4601.88 | 0.63 | 0.01 | 4598.21 | 4609.3 | 4584.31 | 0 |
| 1729787400 | 4601.25 | 5.76 | 0.13 | 4596.04 | 4628.08 | 4596.04 | 0 |
| 1729701000 | 4595.49 | -15.57 | -0.34 | 4606.7 | 4620.82 | 4588.45 | 0 |
| 1729614600 | 4611.06 | -47.18 | -1.01 | 4624.79 | 4630.79 | 4587.07 | 0 |
| 1729528200 | 4658.24 | 0 | 0.00 | 4658.24 | 4658.24 | 4658.24 | 0 |
| 1729269000 | 4658.24 | 10.24 | 0.22 | 4646.79 | 4662.99 | 4637.8 | 0 |
| 1729182600 | 4648 | 41.16 | 0.89 | 4606.92 | 4664.29 | 4605.14 | 0 |
| 1729096200 | 4606.84 | -16.35 | -0.35 | 4616.2 | 4617.32 | 4587.11 | 0 |
| 1729009800 | 4623.1899 | -46.84 | -1.00 | 4675.76 | 4701.31 | 4621.58 | 0 |
| 1728923400 | 4670.03 | 28.31 | 0.61 | 4643.64 | 4670.97 | 4634.49 | 0 |
| 1728664200 | 4641.72 | 23.43 | 0.51 | 4617.85 | 4646.34 | 4607.05 | 0 |
| 1728577800 | 4618.29 | -20.42 | -0.44 | 4639.07 | 4641.67 | 4606.45 | 0 |
| 1728491400 | 4638.71 | 37.72 | 0.82 | 4602.32 | 4639.8 | 4602.32 | 0 |
| 1728405000 | 4600.99 | -12.28 | -0.27 | 4607.93 | 4608.13 | 4572.9 | 0 |
| 1728318600 | 4613.27 | -0.99 | -0.02 | 4615.14 | 4629.08 | 4587.91 | 0 |
| 1728059400 | 4614.26 | 8.69 | 0.19 | 4608.74 | 4626.45 | 4594.7 | 0 |
| 1727973000 | 4605.57 | -47.58 | -1.02 | 4642.75 | 4642.75 | 4594.24 | 0 |
| 1727886600 | 4653.15 | 0.62 | 0.01 | 4654.36 | 4662.02 | 4623.65 | 0 |
| 1727800200 | 4652.53 | -16.72 | -0.36 | 4670.03 | 4699.77 | 4638.26 | 0 |
| 1727713800 | 4669.25 | -44.58 | -0.95 | 4710.2 | 4712.63 | 4667.65 | 0 |
| 1727454600 | 4713.83 | 24.15 | 0.51 | 4691.41 | 4718.42 | 4691.11 | 0 |
| 1727368200 | 4689.68 | 76.2 | 1.65 | 4620.65 | 4698.1 | 4620.65 | 0 |
| 1727281800 | 4613.4799 | 5.17 | 0.11 | 4603.34 | 4616.65 | 4584.43 | 0 |
| 1727195400 | 4608.31 | 26.68 | 0.58 | 4588.51 | 4622.08 | 4587.72 | 0 |
| 1727109000 | 4581.63 | -33.89 | -0.73 | 4552.4799 | 4584.21 | 4547.24 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
