Euronext UK GR EN UK GR (EUKG)
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 | -76.85 | -2.71198283528 | 2833.72 | 2839.29 | 2752.16 | 0 | 0 | IX |
| 4 | -91.04 | -3.19673023375 | 2847.91 | 2847.91 | 2752.16 | 0 | 0 | IX |
| 12 | -69.93 | -2.47382198953 | 2826.8 | 2889.21 | 2696.67 | 0 | 0 | IX |
| 26 | 23.96 | 0.876721150715 | 2732.91 | 2889.21 | 2549.37 | 0 | 0 | IX |
| 52 | 314.61 | 12.8819208438 | 2442.26 | 2889.21 | 2373.95 | 0 | 0 | IX |
| 156 | 419.32 | 17.9384398195 | 2337.55 | 2889.21 | 2322.54 | 0 | 0 | IX |
| 260 | 419.32 | 17.9384398195 | 2337.55 | 2889.21 | 2322.54 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 2777.54 | -14.23 | -0.51 | 2779.34 | 2781.7399 | 2760.55 | 0 |
| 1736530200 | 2791.77 | -30.88 | -1.09 | 2820.44 | 2823.61 | 2789.61 | 0 |
| 1736443800 | 2822.65 | 11.51 | 0.41 | 2795.71 | 2824.67 | 2785.26 | 0 |
| 1736357400 | 2811.14 | -14.12 | -0.50 | 2833.3 | 2839.29 | 2790.23 | 0 |
| 1736271000 | 2825.26 | -5.85 | -0.21 | 2833.7199 | 2833.7199 | 2809.2 | 0 |
| 1736184600 | 2831.11 | 9.87 | 0.35 | 2820.46 | 2835.21 | 2814.69 | 0 |
| 1735925400 | 2821.2399 | -15.35 | -0.54 | 2839.7399 | 2839.7399 | 2818.2199 | 0 |
| 1735839000 | 2836.59 | 14.82 | 0.53 | 2819.78 | 2843.84 | 2809.21 | 0 |
| 1735666200 | 2821.77 | 26.68 | 0.95 | 2797.43 | 2823.65 | 2786.86 | 0 |
| 1735579800 | 2795.09 | -13.9 | -0.49 | 2804.16 | 2805.39 | 2786.39 | 0 |
| 1735320600 | 2808.9899 | 4.28 | 0.15 | 2793.92 | 2809.15 | 2784.75 | 0 |
| 1735061400 | 2804.71 | 15.02 | 0.54 | 2794.57 | 2808.78 | 2794.57 | 0 |
| 1734975000 | 2789.69 | 2.9 | 0.10 | 2789.05 | 2797.7 | 2779.84 | 0 |
| 1734715800 | 2786.79 | -12.05 | -0.43 | 2786.31 | 2795.75 | 2756.05 | 0 |
| 1734629400 | 2798.84 | -39.92 | -1.41 | 2840.23 | 2840.23 | 2791.3 | 0 |
| 1734543000 | 2838.76 | 5.26 | 0.19 | 2830.46 | 2842.5 | 2830.46 | 0 |
| 1734456600 | 2833.5 | -14.85 | -0.52 | 2847.91 | 2847.91 | 2829.04 | 0 |
| 1734370200 | 2848.35 | 1.54 | 0.05 | 2846.84 | 2853.81 | 2840.39 | 0 |
| 1734111000 | 2846.81 | -26.69 | -0.93 | 2863.03 | 2868.44 | 2842.3 | 0 |
| 1734024600 | 2873.5 | -6.09 | -0.21 | 2877.76 | 2888.08 | 2867.76 | 0 |
| 1733938200 | 2879.59 | 15.72 | 0.55 | 2865.59 | 2883.4699 | 2853.93 | 0 |
| 1733851800 | 2863.87 | -16.71 | -0.58 | 2876.8 | 2876.8 | 2861.52 | 0 |
| 1733765400 | 2880.58 | 17.24 | 0.60 | 2868 | 2889.21 | 2868 | 0 |
| 1733506200 | 2863.34 | -12.51 | -0.44 | 2874.96 | 2879.75 | 2859.08 | 0 |
| 1733419800 | 2875.85 | 9.5 | 0.33 | 2869.62 | 2878.2199 | 2864.68 | 0 |
| 1733333400 | 2866.35 | -0.92 | -0.03 | 2874.32 | 2874.77 | 2860.14 | 0 |
| 1733247000 | 2867.27 | 10.99 | 0.38 | 2855.75 | 2876.88 | 2855.75 | 0 |
| 1733160600 | 2856.28 | 15.94 | 0.56 | 2849.56 | 2864.29 | 2844.48 | 0 |
| 1732901400 | 2840.34 | 7.9 | 0.28 | 2833.84 | 2841.88 | 2822.3 | 0 |
| 1732815000 | 2832.44 | 11.69 | 0.41 | 2825.27 | 2838.93 | 2825.27 | 0 |
| 1732728600 | 2820.75 | 7.66 | 0.27 | 2814.8 | 2822.62 | 2804.87 | 0 |
| 1732642200 | 2813.09 | -7.89 | -0.28 | 2822.32 | 2822.92 | 2803.7 | 0 |
| 1732555800 | 2820.98 | 1.16 | 0.04 | 2820.63 | 2834.56 | 2813.71 | 0 |
| 1732296600 | 2819.82 | 42.68 | 1.54 | 2774.82 | 2826 | 2774.82 | 0 |
| 1732210200 | 2777.14 | 17.97 | 0.65 | 2757.56 | 2781.08 | 2747.36 | 0 |
| 1732123800 | 2759.17 | 11.68 | 0.43 | 2758.71 | 2768.52 | 2751.95 | 0 |
| 1732037400 | 2747.4899 | -0.2 | -0.01 | 2755.23 | 2765.7199 | 2725.2199 | 0 |
| 1731951000 | 2747.69 | 6.79 | 0.25 | 2736.84 | 2750.65 | 2730.65 | 0 |
| 1731691800 | 2740.9 | -12.26 | -0.45 | 2746.9699 | 2750.2199 | 2731.8 | 0 |
| 1731605400 | 2753.16 | 17.52 | 0.64 | 2738.93 | 2759.63 | 2735.13 | 0 |
| 1731519000 | 2735.64 | 1.39 | 0.05 | 2726.16 | 2743.4699 | 2720.84 | 0 |
| 1731432600 | 2734.25 | -47.16 | -1.70 | 2771.89 | 2771.89 | 2728.77 | 0 |
| 1731346200 | 2781.41 | 34.91 | 1.27 | 2757.07 | 2790.07 | 2757.07 | 0 |
| 1731087000 | 2746.5 | -19.06 | -0.69 | 2766.59 | 2770.38 | 2734.19 | 0 |
| 1731000600 | 2765.56 | 1.03 | 0.04 | 2774.02 | 2783.25 | 2765.56 | 0 |
| 1730914200 | 2764.53 | 23.19 | 0.85 | 2757.42 | 2808.79 | 2754.4699 | 0 |
| 1730827800 | 2741.34 | -3.45 | -0.13 | 2746.69 | 2759.02 | 2734.3 | 0 |
| 1730741400 | 2744.79 | -6.71 | -0.24 | 2742.59 | 2759.18 | 2739.73 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
