ESGL US (EUEPR)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -95.33 | -3.1046454067 | 3070.56 | 3074.22 | 2966.05 | 0 | 0 | IX |
| 4 | -96.91 | -3.15447863704 | 3072.14 | 3080.5 | 2945.1 | 0 | 0 | IX |
| 12 | 5.84 | 0.196673390831 | 2969.39 | 3106.78 | 2870.68 | 0 | 0 | IX |
| 26 | 109.08 | 3.80580220854 | 2866.15 | 3106.78 | 2750.54 | 0 | 0 | IX |
| 52 | 472.84 | 18.8955358677 | 2502.39 | 3106.78 | 2500.12 | 0 | 0 | IX |
| 156 | 162.63 | 5.78219441087 | 2812.6 | 3106.78 | 1911.08 | 0 | 0 | IX |
| 260 | 600.35 | 25.2791720003 | 2374.88 | 3106.78 | 1911.08 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731951000 | 2975.26 | 7.08 | 0.24 | 2969.75 | 2982.57 | 2967.9699 | 0 |
| 1731691800 | 2968.18 | -71.46 | -2.35 | 3032.79 | 3032.79 | 2966.05 | 0 |
| 1731605400 | 3039.64 | -19.15 | -0.63 | 3054.62 | 3056.32 | 3036.79 | 0 |
| 1731519000 | 3058.79 | -4.81 | -0.16 | 3053.88 | 3061.62 | 3044.6 | 0 |
| 1731432600 | 3063.6 | -10.2 | -0.33 | 3070.56 | 3074.2199 | 3061.2399 | 0 |
| 1731346200 | 3073.8 | 11.42 | 0.37 | 3066.02 | 3080.5 | 3066.02 | 0 |
| 1731087000 | 3062.38 | 11.51 | 0.38 | 3056.1 | 3066.86 | 3053.71 | 0 |
| 1731000600 | 3050.87 | 33.86 | 1.12 | 3029.81 | 3051.73 | 3029.81 | 0 |
| 1730914200 | 3017.01 | 36.87 | 1.24 | 2982.96 | 3024.16 | 2982.96 | 0 |
| 1730827800 | 2980.14 | 18.02 | 0.61 | 2960.59 | 2981.53 | 2957.4699 | 0 |
| 1730741400 | 2962.12 | -9.34 | -0.31 | 2960.79 | 2970.55 | 2949.86 | 0 |
| 1730482200 | 2971.46 | 15.84 | 0.54 | 2945.1 | 2977.98 | 2945.1 | 0 |
| 1730395800 | 2955.62 | -42.65 | -1.42 | 2986.4 | 2986.4 | 2946.82 | 0 |
| 1730309400 | 2998.27 | -30.15 | -1.00 | 3027.9899 | 3027.9899 | 2992.85 | 0 |
| 1730223000 | 3028.42 | 11.38 | 0.38 | 3017.15 | 3032.71 | 3007.7399 | 0 |
| 1730136600 | 3017.04 | -16.18 | -0.53 | 3012.12 | 3034.36 | 3012.12 | 0 |
| 1729873800 | 3033.2199 | 14.44 | 0.48 | 3020.58 | 3048.43 | 3020.58 | 0 |
| 1729787400 | 3018.78 | 1.7 | 0.06 | 3019.26 | 3032.98 | 3013.52 | 0 |
| 1729701000 | 3017.08 | -25.79 | -0.85 | 3050.39 | 3050.39 | 3016.67 | 0 |
| 1729614600 | 3042.87 | -41.17 | -1.33 | 3072.14 | 3072.14 | 3037.35 | 0 |
| 1729528200 | 3084.04 | 0 | 0.00 | 3084.04 | 3084.04 | 3084.04 | 0 |
| 1729269000 | 3084.04 | -7.98 | -0.26 | 3079.8 | 3088.31 | 3073.7199 | 0 |
| 1729182600 | 3092.02 | 25.02 | 0.82 | 3076.55 | 3106.63 | 3076.55 | 0 |
| 1729096200 | 3067 | -18.99 | -0.62 | 3073.41 | 3073.73 | 3057.98 | 0 |
| 1729009800 | 3085.9899 | -6.44 | -0.21 | 3098.32 | 3106.78 | 3082.12 | 0 |
| 1728923400 | 3092.43 | 30.92 | 1.01 | 3069.17 | 3092.55 | 3069.17 | 0 |
| 1728664200 | 3061.51 | 6.13 | 0.20 | 3051.76 | 3068.2 | 3051.76 | 0 |
| 1728577800 | 3055.38 | -4.7 | -0.15 | 3069.12 | 3069.12 | 3046.32 | 0 |
| 1728491400 | 3060.08 | 20.21 | 0.66 | 3047.36 | 3064.66 | 3044.13 | 0 |
| 1728405000 | 3039.87 | 12.7 | 0.42 | 3014.96 | 3042.56 | 3014.96 | 0 |
| 1728318600 | 3027.17 | 4.91 | 0.16 | 3037.11 | 3037.11 | 3021.45 | 0 |
| 1728059400 | 3022.26 | -1.12 | -0.04 | 3015.89 | 3036.1 | 3014.53 | 0 |
| 1727973000 | 3023.38 | -0.5 | -0.02 | 3019.89 | 3028.7 | 3010.44 | 0 |
| 1727886600 | 3023.88 | 14.04 | 0.47 | 3009.25 | 3027.92 | 2997.57 | 0 |
| 1727800200 | 3009.84 | -19.53 | -0.64 | 3042.7399 | 3045.64 | 2997.87 | 0 |
| 1727713800 | 3029.37 | -13.21 | -0.43 | 3036.46 | 3036.46 | 3023.7 | 0 |
| 1727454600 | 3042.58 | 10.1 | 0.33 | 3044.66 | 3053.11 | 3040.42 | 0 |
| 1727368200 | 3032.48 | 19.03 | 0.63 | 3006.96 | 3045.31 | 3006.96 | 0 |
| 1727281800 | 3013.45 | -10.97 | -0.36 | 3022.79 | 3023.98 | 3010.42 | 0 |
| 1727195400 | 3024.42 | 15.15 | 0.50 | 3008.69 | 3027.38 | 3007.2399 | 0 |
| 1727109000 | 3009.27 | 6.71 | 0.22 | 3010.95 | 3018.2199 | 3004.2399 | 0 |
| 1726849800 | 3002.56 | -21.3 | -0.70 | 3017.13 | 3017.13 | 2991.96 | 0 |
| 1726763400 | 3023.86 | 43.02 | 1.44 | 2970.08 | 3023.86 | 2970.08 | 0 |
| 1726677000 | 2980.84 | -13.58 | -0.45 | 2989.39 | 2992.2399 | 2974.59 | 0 |
| 1726590600 | 2994.42 | -11.78 | -0.39 | 3011.62 | 3022.76 | 2993.15 | 0 |
| 1726504200 | 3006.2 | 21.25 | 0.71 | 2990.35 | 3014.32 | 2990.35 | 0 |
| 1726245000 | 2984.95 | 24.99 | 0.84 | 2981.33 | 2990.1 | 2971.41 | 0 |
| 1726158600 | 2959.96 | 29.84 | 1.02 | 2968.35 | 2970.09 | 2956.05 | 0 |
| 1726072200 | 2930.12 | 8.57 | 0.29 | 2943.4 | 2944.3 | 2899.6 | 0 |
| 1725985800 | 2921.55 | 9.53 | 0.33 | 2909.2 | 2934.8 | 2908.83 | 0 |
| 1725899400 | 2912.02 | 40.63 | 1.41 | 2877.32 | 2912.02 | 2877.32 | 0 |
| 1725640200 | 2871.39 | -31.63 | -1.09 | 2908.7 | 2917.92 | 2870.68 | 0 |
| 1725553800 | 2903.02 | -29.44 | -1.00 | 2922.13 | 2924.43 | 2896.26 | 0 |
| 1725467400 | 2932.46 | -5.83 | -0.20 | 2919.89 | 2938.91 | 2914.59 | 0 |
| 1725381000 | 2938.29 | -36.92 | -1.24 | 2975.21 | 2975.21 | 2937.61 | 0 |
| 1725294600 | 2975.21 | 28.85 | 0.98 | 2975.21 | 2975.21 | 2975.21 | 0 |
| 1725035400 | 2946.36 | -27.56 | -0.93 | 2948.65 | 2969.87 | 2946.36 | 0 |
| 1724949000 | 2973.92 | 25.83 | 0.88 | 2952.78 | 2976.56 | 2952.78 | 0 |
| 1724862600 | 2948.09 | -22.95 | -0.77 | 2979.83 | 2979.83 | 2947.59 | 0 |
| 1724776200 | 2971.04 | -2.27 | -0.08 | 2969.39 | 2977.02 | 2961.44 | 0 |
| 1724689800 | 2973.31 | 19.67 | 0.67 | 2977.08 | 2984.11 | 2966.01 | 0 |
| 1724430600 | 2953.64 | -11.05 | -0.37 | 2941.98 | 2976.2 | 2941.98 | 0 |
| 1724344200 | 2964.69 | -5.04 | -0.17 | 2978.84 | 2991.13 | 2949.84 | 0 |
| 1724257800 | 2969.73 | 12.51 | 0.42 | 2957.42 | 2979.68 | 2957.42 | 0 |
| 1724171400 | 2957.2199 | 18.04 | 0.61 | 2957.26 | 2964.05 | 2949.89 | 0 |
| 1724085000 | 2939.18 | 22.16 | 0.76 | 2922.2399 | 2942.57 | 2922.2399 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
