Estoril Sol (ESON)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 1.80995475113 | 4.42 | 4.86 | 4.42 | 47 | 4.44588235 | DE |
| 4 | -0.6 | -11.7647058824 | 5.1 | 5.1 | 4.42 | 155 | 4.60426727 | DE |
| 12 | -1.1 | -19.6428571429 | 5.6 | 5.95 | 4.42 | 147 | 4.95172048 | DE |
| 26 | -1.55 | -25.6198347107 | 6.05 | 6.5 | 4.42 | 110 | 5.36706872 | DE |
| 52 | -3 | -40 | 7.5 | 7.85 | 4.42 | 150 | 6.45875045 | DE |
| 156 | -1.05 | -18.9189189189 | 5.55 | 8.1 | 4.42 | 240 | 6.85291564 | DE |
| 260 | -4.3 | -48.8636363636 | 8.8 | 9.5 | 4.42 | 216 | 6.67479269 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 4.5 | -0.36 | -7.41 | 4.5 | 4.5 | 4.5 | 550 |
| 1735839000 | 4.86 | 0.44 | 9.95 | 4.5 | 4.86 | 4.5 | 11 |
| 1735666200 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1735579800 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1735320600 | 4.42 | -0.24 | -5.15 | 4.42 | 4.42 | 4.42 | 176 |
| 1735061400 | 4.66 | -0.24 | -4.90 | 4.66 | 4.66 | 4.66 | 320 |
| 1734975000 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1734715800 | 4.9 | 0.24 | 5.15 | 4.9 | 4.9 | 4.9 | 20 |
| 1734629400 | 4.66 | 0.14 | 3.10 | 4.66 | 4.66 | 4.66 | 180 |
| 1734543000 | 4.5199999 | -0.18 | -3.83 | 4.5199999 | 4.5199999 | 4.5199999 | 839 |
| 1734456600 | 4.7 | 0.18 | 3.98 | 4.7 | 4.7 | 4.7 | 499 |
| 1734370200 | 4.5199999 | -0.38 | -7.76 | 4.9 | 4.9 | 4.5199999 | 409 |
| 1734111000 | 4.9 | -0.2 | -3.92 | 4.9 | 4.9 | 4.9 | 180 |
| 1734024600 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1733938200 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1733851800 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1733765400 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1733506200 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1733419800 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1733333400 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 4 |
| 1733247000 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1733160600 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1732901400 | 5.1 | 0.1 | 2.00 | 5.1 | 5.1 | 5.1 | 146 |
| 1732815000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 340 |
| 1732728600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732642200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732555800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732296600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732210200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 18 |
| 1732123800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732037400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1731951000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1731691800 | 5 | -0.1 | -1.96 | 5 | 5 | 5 | 141 |
| 1731605400 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1731519000 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1731432600 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 1650 |
| 1731346200 | 5.1 | 0.1 | 2.00 | 5.1 | 5.1 | 5.1 | 40 |
| 1731087000 | 5 | -0.4 | -7.41 | 5 | 5 | 5 | 125 |
| 1731000600 | 5.4 | 0.4 | 8.00 | 5.4 | 5.4 | 5.4 | 4 |
| 1730914200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1730827800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1730741400 | 5 | -0.4 | -7.41 | 5 | 5 | 5 | 2413 |
| 1730482200 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1730395800 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1730309400 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1730223000 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1730136600 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1729873800 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1729787400 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1729701000 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1729614600 | 5.4 | -0.55 | -9.24 | 5.4 | 5.4 | 5.4 | 16 |
| 1729528200 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1729269000 | 5.95 | 0.45 | 8.18 | 5.95 | 5.95 | 5.95 | 1 |
| 1729182600 | 5.5 | -0.1 | -1.79 | 5.5 | 5.5 | 5.5 | 724 |
| 1729096200 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1729009800 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1728923400 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1728664200 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 137 |
| 1728577800 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1728491400 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1728405000 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1728318600 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1728059400 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 424 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
