Euronext UK GR EN UK GR (EUKG)
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 | -53.04 | -1.89575492435 | 2797.83 | 2824.05 | 2696.67 | 0 | 0 | IX |
| 4 | -52.84 | -1.88874154195 | 2797.63 | 2856.72 | 2696.67 | 0 | 0 | IX |
| 12 | 87.47 | 3.29166227628 | 2657.32 | 2856.72 | 2657.32 | 0 | 0 | IX |
| 26 | 84.04 | 3.15850793949 | 2660.75 | 2856.72 | 2549.37 | 0 | 0 | IX |
| 52 | 407.24 | 17.4216594297 | 2337.55 | 2856.72 | 2322.54 | 0 | 0 | IX |
| 156 | 407.24 | 17.4216594297 | 2337.55 | 2856.72 | 2322.54 | 0 | 0 | IX |
| 260 | 407.24 | 17.4216594297 | 2337.55 | 2856.72 | 2322.54 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 2751.5 | 47 | 1.74 | 2709.93 | 2759.48 | 2709.88 | 0 |
| 1730395800 | 2704.5 | -58.22 | -2.11 | 2758.9899 | 2758.9899 | 2696.67 | 0 |
| 1730309400 | 2762.7199 | -36.3 | -1.30 | 2793.59 | 2793.59 | 2760.56 | 0 |
| 1730223000 | 2799.02 | -12.5 | -0.44 | 2816.14 | 2824.05 | 2796.66 | 0 |
| 1730136600 | 2811.52 | 16.2 | 0.58 | 2797.83 | 2818 | 2786.12 | 0 |
| 1729873800 | 2795.32 | -11.62 | -0.41 | 2802.46 | 2809.05 | 2795.32 | 0 |
| 1729787400 | 2806.94 | -6.35 | -0.23 | 2811.39 | 2829.5 | 2804.58 | 0 |
| 1729701000 | 2813.29 | -9.17 | -0.32 | 2825.37 | 2835.62 | 2808.32 | 0 |
| 1729614600 | 2822.46 | -1.95 | -0.07 | 2826.8 | 2826.8 | 2798.26 | 0 |
| 1729528200 | 2824.41 | -17.52 | -0.62 | 2841.45 | 2850.88 | 2823.08 | 0 |
| 1729269000 | 2841.93 | -5.69 | -0.20 | 2856.03 | 2856.7199 | 2829.18 | 0 |
| 1729182600 | 2847.62 | 31.22 | 1.11 | 2817.83 | 2851.86 | 2816.03 | 0 |
| 1729096200 | 2816.4 | 16.35 | 0.58 | 2784.95 | 2823.14 | 2784.95 | 0 |
| 1729009800 | 2800.05 | 0.26 | 0.01 | 2804.67 | 2808.67 | 2795.25 | 0 |
| 1728923400 | 2799.79 | 15.67 | 0.56 | 2786.77 | 2801.64 | 2776.3 | 0 |
| 1728664200 | 2784.12 | 5.62 | 0.20 | 2773.68 | 2788.23 | 2767.69 | 0 |
| 1728577800 | 2778.5 | 0.85 | 0.03 | 2782.33 | 2794.5 | 2771.73 | 0 |
| 1728491400 | 2777.65 | 20.13 | 0.73 | 2756.5 | 2779.15 | 2756.5 | 0 |
| 1728405000 | 2757.52 | -35.47 | -1.27 | 2785.7399 | 2785.7399 | 2751.16 | 0 |
| 1728318600 | 2792.9899 | -5.09 | -0.18 | 2797.63 | 2808.73 | 2786.4 | 0 |
| 1728059400 | 2798.08 | 13.2 | 0.47 | 2787.55 | 2804.7199 | 2777.34 | 0 |
| 1727973000 | 2784.88 | -30.63 | -1.09 | 2799.03 | 2806.58 | 2775.95 | 0 |
| 1727886600 | 2815.51 | 3.19 | 0.11 | 2816.11 | 2825.8 | 2804.54 | 0 |
| 1727800200 | 2812.32 | 3.98 | 0.14 | 2806.56 | 2829.65 | 2801.43 | 0 |
| 1727713800 | 2808.34 | -24.09 | -0.85 | 2828.43 | 2830.89 | 2802.56 | 0 |
| 1727454600 | 2832.43 | 9.72 | 0.34 | 2825.53 | 2837.88 | 2821.14 | 0 |
| 1727368200 | 2822.71 | 31.05 | 1.11 | 2794.95 | 2829.69 | 2794.95 | 0 |
| 1727281800 | 2791.66 | -8.73 | -0.31 | 2794.36 | 2801.78 | 2781.95 | 0 |
| 1727195400 | 2800.39 | 13.99 | 0.50 | 2790.6 | 2809.33 | 2790.6 | 0 |
| 1727109000 | 2786.4 | -14.3 | -0.51 | 2764.89 | 2787.73 | 2758.3 | 0 |
| 1726849800 | 2800.7 | 3.37 | 0.12 | 2800.7 | 2800.7 | 2759.52 | 0 |
| 1726763400 | 2797.33 | 32.17 | 1.16 | 2769.79 | 2805.31 | 2769.79 | 0 |
| 1726677000 | 2765.16 | -10.96 | -0.39 | 2776.03 | 2776.03 | 2761.88 | 0 |
| 1726590600 | 2776.12 | 10.21 | 0.37 | 2769.4 | 2791.7199 | 2769.4 | 0 |
| 1726504200 | 2765.91 | 4.7 | 0.17 | 2757.7399 | 2770.34 | 2749.9 | 0 |
| 1726245000 | 2761.21 | 13.14 | 0.48 | 2750 | 2764.63 | 2742.6 | 0 |
| 1726158600 | 2748.07 | 22.23 | 0.82 | 2741.18 | 2766.76 | 2736.82 | 0 |
| 1726072200 | 2725.84 | -10.45 | -0.38 | 2737.7199 | 2745.43 | 2716.28 | 0 |
| 1725985800 | 2736.29 | -19.42 | -0.70 | 2759.02 | 2759.02 | 2730.36 | 0 |
| 1725899400 | 2755.71 | 26.8 | 0.98 | 2730.84 | 2760.4899 | 2730.84 | 0 |
| 1725640200 | 2728.91 | -23.77 | -0.86 | 2746.88 | 2765.03 | 2721.57 | 0 |
| 1725553800 | 2752.68 | -7.04 | -0.26 | 2758.51 | 2766.75 | 2749.7399 | 0 |
| 1725467400 | 2759.7199 | -9.3 | -0.34 | 2766.4899 | 2766.4899 | 2740.62 | 0 |
| 1725381000 | 2769.02 | -24.9 | -0.89 | 2790.44 | 2797.07 | 2763.57 | 0 |
| 1725294600 | 2793.92 | -3.71 | -0.13 | 2798.36 | 2798.36 | 2788.18 | 0 |
| 1725035400 | 2797.63 | 1.16 | 0.04 | 2798.26 | 2814.31 | 2795.12 | 0 |
| 1724949000 | 2796.4699 | 15.09 | 0.54 | 2783.34 | 2802.25 | 2783.15 | 0 |
| 1724862600 | 2781.38 | 4.39 | 0.16 | 2780.75 | 2787.51 | 2777.59 | 0 |
| 1724776200 | 2776.9899 | 13.92 | 0.50 | 2763.52 | 2787.85 | 2763.52 | 0 |
| 1724689800 | 2763.07 | 3.26 | 0.12 | 2761.11 | 2767.81 | 2759.48 | 0 |
| 1724430600 | 2759.81 | 17.39 | 0.63 | 2743.42 | 2764.39 | 2743.42 | 0 |
| 1724344200 | 2742.42 | 12.9 | 0.47 | 2731.08 | 2750.16 | 2731.08 | 0 |
| 1724257800 | 2729.52 | 8 | 0.29 | 2718.03 | 2732.41 | 2718.03 | 0 |
| 1724171400 | 2721.52 | -25.04 | -0.91 | 2743.5 | 2743.5 | 2720.56 | 0 |
| 1724085000 | 2746.56 | 15.15 | 0.55 | 2732.62 | 2752.34 | 2724.66 | 0 |
| 1723825800 | 2731.41 | -4.07 | -0.15 | 2740.46 | 2743.36 | 2727.02 | 0 |
| 1723739400 | 2735.48 | 44.37 | 1.65 | 2702.07 | 2741.16 | 2702.07 | 0 |
| 1723653000 | 2691.11 | 5.66 | 0.21 | 2675.67 | 2697.75 | 2675.67 | 0 |
| 1723566600 | 2685.45 | 13.9 | 0.52 | 2674.35 | 2687.65 | 2664.3 | 0 |
| 1723480200 | 2671.55 | 16.51 | 0.62 | 2657.32 | 2675.52 | 2657.32 | 0 |
| 1723221000 | 2655.04 | 17.5 | 0.66 | 2644.4899 | 2667.4699 | 2640.05 | 0 |
| 1723134600 | 2637.54 | 4.22 | 0.16 | 2633.63 | 2642.61 | 2598.84 | 0 |
| 1723048200 | 2633.32 | 50.46 | 1.95 | 2593.9 | 2640.2 | 2593.9 | 0 |
| 1722961800 | 2582.86 | 0 | 0.00 | 2582.86 | 2582.86 | 2582.86 | 0 |
| 1722875400 | 2582.86 | -71.95 | -2.71 | 2640.67 | 2640.67 | 2549.37 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
