Estoril Sol (ESON)
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 | 0 | 4.8 | 4.8 | 4.6 | 388 | 4.8 | DE |
| 4 | 0.5 | 11.6279069767 | 4.3 | 4.8 | 4.3 | 150 | 4.79595453 | DE |
| 12 | -0.1 | -2.04081632653 | 4.9 | 4.9 | 4.1 | 522 | 4.37090231 | DE |
| 26 | -0.95 | -16.5217391304 | 5.75 | 6 | 4.1 | 307 | 4.60813098 | DE |
| 52 | -2.5 | -34.2465753425 | 7.3 | 7.4 | 4.1 | 228 | 5.36582853 | DE |
| 156 | -0.4 | -7.69230769231 | 5.2 | 8.1 | 4.1 | 270 | 6.55907367 | DE |
| 260 | -3.5 | -42.1686746988 | 8.3 | 8.5 | 4.1 | 232 | 6.4411266 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1741282200 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1741195800 | 4.8 | 0 | 0.00 | 4.6 | 4.8 | 4.6 | 439 |
| 1741109400 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 500 |
| 1741023000 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 1000 |
| 1740763800 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1740677400 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1740591000 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1740504600 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1740418200 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 527 |
| 1740159000 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1740072600 | 4.8 | 0.1 | 2.13 | 4.8 | 4.8 | 4.8 | 500 |
| 1739986200 | 4.7 | 0.4 | 9.30 | 4.7 | 4.7 | 4.7 | 1 |
| 1739899800 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1739813400 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1739554200 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1739467800 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1739381400 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1739295000 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1739208600 | 4.3 | -0.4 | -8.51 | 4.3 | 4.3 | 4.3 | 24 |
| 1738949400 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1738863000 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1738776600 | 4.7 | 0.2 | 4.44 | 4.7 | 4.7 | 4.7 | 1 |
| 1738690200 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1738603800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1738344600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1738258200 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1738171800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1738085400 | 4.5 | 0.2 | 4.65 | 4.5 | 4.5 | 4.5 | 500 |
| 1737999000 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 9789 |
| 1737739800 | 4.3 | 0.2 | 4.88 | 4.3 | 4.3 | 4.3 | 5675 |
| 1737653400 | 4.1 | -0.3 | -6.82 | 4.22 | 4.22 | 4.1 | 3899 |
| 1737567000 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1737480600 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 800 |
| 1737394200 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1737135000 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 120 |
| 1737048600 | 4.4 | 0.16 | 3.77 | 4.6 | 4.6 | 4.4 | 700 |
| 1736962200 | 4.24 | -0.16 | -3.64 | 4.22 | 4.24 | 4.22 | 60 |
| 1736875800 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 1092 |
| 1736789400 | 4.4 | 0.16 | 3.77 | 4.4 | 4.4 | 4.4 | 8 |
| 1736530200 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1736443800 | 4.24 | -0.46 | -9.79 | 4.24 | 4.24 | 4.24 | 75 |
| 1736357400 | 4.7 | 0.2 | 4.44 | 4.7 | 4.7 | 4.7 | 500 |
| 1736271000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1736184600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
