Euronext USA GR (EUSG)
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 | -563.2 | -5.72247810126 | 9841.89 | 10006.99 | 9104.85 | 0 | 0 | IX |
| 4 | -964.07 | -9.41220920924 | 10242.76 | 10316.5 | 9104.85 | 0 | 0 | IX |
| 12 | -807.6 | -8.00690838752 | 10086.29 | 10334.65 | 9104.85 | 0 | 0 | IX |
| 26 | 845.88 | 10.0308200944 | 8432.81 | 10334.65 | 8432.43 | 0 | 0 | IX |
| 52 | 1239.06 | 15.4119032841 | 8039.63 | 10334.65 | 7987.76 | 0 | 0 | IX |
| 156 | 2167.52 | 30.4804975834 | 7111.17 | 10334.65 | 7041.74 | 0 | 0 | IX |
| 260 | 2167.52 | 30.4804975834 | 7111.17 | 10334.65 | 7041.74 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 9146.68 | -120.92 | -1.30 | 9247.85 | 9274.58 | 9104.85 | 0 |
| 1741282200 | 9267.6 | -124.55 | -1.33 | 9451.15 | 9466.49 | 9261.29 | 0 |
| 1741195800 | 9392.15 | -194.01 | -2.02 | 9454.67 | 9466.2 | 9314.37 | 0 |
| 1741109400 | 9586.16 | -312.58 | -3.16 | 9728.59 | 9735.55 | 9502.19 | 0 |
| 1741023000 | 9898.74 | 29.44 | 0.30 | 9993.05 | 10006.99 | 9853.92 | 0 |
| 1740763800 | 9869.3 | -117.36 | -1.18 | 9841.89 | 9908.8799 | 9791.7 | 0 |
| 1740677400 | 9986.66 | 31.69 | 0.32 | 9927.2099 | 10040.56 | 9913.04 | 0 |
| 1740591000 | 9954.97 | 59.09 | 0.60 | 9905.02 | 10003.29 | 9887.58 | 0 |
| 1740504600 | 9895.8799 | -147.13 | -1.47 | 9985.2099 | 9992.37 | 9820.2 | 0 |
| 1740418200 | 10043.01 | -104.32 | -1.03 | 10016.25 | 10092.08 | 9976.33 | 0 |
| 1740159000 | 10147.33 | -28.14 | -0.28 | 10196.65 | 10227.84 | 10145.56 | 0 |
| 1740072600 | 10175.47 | -117.86 | -1.15 | 10301.57 | 10306.02 | 10157.63 | 0 |
| 1739986200 | 10293.33 | 50.78 | 0.50 | 10260.76 | 10316.5 | 10243.06 | 0 |
| 1739899800 | 10242.55 | 37.8 | 0.37 | 10226.17 | 10258.89 | 10221.11 | 0 |
| 1739813400 | 10204.75 | 23.6 | 0.23 | 10206.21 | 10221.32 | 10199.4 | 0 |
| 1739554200 | 10181.15 | -10.81 | -0.11 | 10224.3 | 10232.12 | 10179.18 | 0 |
| 1739467800 | 10191.96 | 19.47 | 0.19 | 10156.66 | 10223.15 | 10153.74 | 0 |
| 1739381400 | 10172.49 | -78.01 | -0.76 | 10235.83 | 10291.88 | 10160.37 | 0 |
| 1739295000 | 10250.5 | -24.98 | -0.24 | 10302.5 | 10306.5 | 10229.3 | 0 |
| 1739208600 | 10275.48 | 44.27 | 0.43 | 10219.52 | 10300.79 | 10196.29 | 0 |
| 1738949400 | 10231.21 | 0.85 | 0.01 | 10242.76 | 10278.37 | 10201.6 | 0 |
| 1738863000 | 10230.36 | 79.31 | 0.78 | 10212.73 | 10254.96 | 10212.24 | 0 |
| 1738776600 | 10151.05 | 4.87 | 0.05 | 10149.25 | 10159.01 | 10073.12 | 0 |
| 1738690200 | 10146.18 | -34.34 | -0.34 | 10160.4 | 10174.46 | 10113.32 | 0 |
| 1738603800 | 10180.52 | -69.1 | -0.67 | 10322.01 | 10334.65 | 10090.33 | 0 |
| 1738344600 | 10249.62 | 115.97 | 1.14 | 10195.09 | 10305.13 | 10191.17 | 0 |
| 1738258200 | 10133.65 | -5.24 | -0.05 | 10116.36 | 10192.66 | 10077.21 | 0 |
| 1738171800 | 10138.89 | -6.88 | -0.07 | 10170.22 | 10204.51 | 10123.87 | 0 |
| 1738085400 | 10145.77 | 173.7 | 1.74 | 10051.17 | 10149.51 | 10026.25 | 0 |
| 1737999000 | 9972.07 | -188.49 | -1.86 | 10188.67 | 10192.57 | 9910.02 | 0 |
| 1737739800 | 10160.56 | -54.45 | -0.53 | 10215.93 | 10217.4 | 10150.38 | 0 |
| 1737653400 | 10215.01 | -12.37 | -0.12 | 10220.09 | 10246.77 | 10186.57 | 0 |
| 1737567000 | 10227.38 | 119.99 | 1.19 | 10142.79 | 10228.04 | 10098.17 | 0 |
| 1737480600 | 10107.39 | 21.48 | 0.21 | 10091.04 | 10143.03 | 10070.17 | 0 |
| 1737394200 | 10085.91 | -117.06 | -1.15 | 10146.04 | 10156.87 | 10036.59 | 0 |
| 1737135000 | 10202.97 | 118.85 | 1.18 | 10071.8 | 10204.68 | 10048.36 | 0 |
| 1737048600 | 10084.12 | 19.68 | 0.20 | 10082.65 | 10133.74 | 10058.9 | 0 |
| 1736962200 | 10064.44 | 203.27 | 2.06 | 9887.19 | 10067.98 | 9840.41 | 0 |
| 1736875800 | 9861.17 | -44.11 | -0.45 | 9925.68 | 9972.7099 | 9842.37 | 0 |
| 1736789400 | 9905.28 | -8.67 | -0.09 | 9953.2099 | 9986.4599 | 9864.99 | 0 |
| 1736530200 | 9913.95 | -116.73 | -1.16 | 10029.14 | 10107.16 | 9890.3799 | 0 |
| 1736443800 | 10030.68 | 78.37 | 0.79 | 10033.6 | 10039.94 | 10006.86 | 0 |
| 1736357400 | 9952.31 | -24.99 | -0.25 | 9976.31 | 10033.6 | 9952.03 | 0 |
| 1736271000 | 9977.3 | -124.72 | -1.23 | 10016.39 | 10072.51 | 9972.7099 | 0 |
| 1736184600 | 10102.02 | 68.55 | 0.68 | 10039.37 | 10111.6 | 9935 | 0 |
| 1735925400 | 10033.47 | 61.06 | 0.61 | 9952.07 | 10061.34 | 9930.82 | 0 |
| 1735839000 | 9972.41 | 64.52 | 0.65 | 9888.23 | 10053.16 | 9880.61 | 0 |
| 1735666200 | 9907.89 | -34.19 | -0.34 | 9887.39 | 9958.7 | 9876.48 | 0 |
| 1735579800 | 9942.08 | 5.13 | 0.05 | 9981.33 | 10025.56 | 9835.47 | 0 |
| 1735320600 | 9936.95 | -174.04 | -1.72 | 10106.1 | 10116.78 | 9927.05 | 0 |
| 1735061400 | 10110.99 | 147.71 | 1.48 | 10022.4 | 10116.48 | 10005.54 | 0 |
| 1734975000 | 9963.28 | -24.51 | -0.25 | 9930.08 | 9971.94 | 9905.86 | 0 |
| 1734715800 | 9987.79 | 99.37 | 1.00 | 9849.73 | 9989.01 | 9778.53 | 0 |
| 1734629400 | 9888.42 | -203.61 | -2.02 | 9845.92 | 9944.6299 | 9820.8799 | 0 |
| 1734543000 | 10092.03 | 45.75 | 0.46 | 10055.46 | 10110.01 | 10042.01 | 0 |
| 1734456600 | 10046.28 | -33.98 | -0.34 | 10094.51 | 10111.85 | 10021.36 | 0 |
| 1734370200 | 10080.26 | 49.33 | 0.49 | 10044.84 | 10102.81 | 10025.76 | 0 |
| 1734111000 | 10030.93 | -48.22 | -0.48 | 10086.29 | 10101.84 | 10023.05 | 0 |
| 1734024600 | 10079.15 | -33.68 | -0.33 | 10087.52 | 10130.4 | 10054.29 | 0 |
| 1733938200 | 10112.83 | 76.47 | 0.76 | 10021.55 | 10113.41 | 9977.8 | 0 |
| 1733851800 | 10036.36 | 39.31 | 0.39 | 9997.65 | 10060.91 | 9995.76 | 0 |
| 1733765400 | 9997.05 | -56.61 | -0.56 | 10054.26 | 10060.92 | 9959.42 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
