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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 8947.3799 | 9.31 | 0.10 | 8926.53 | 8979.89 | 8913.03 | 0 |
| 1721061000 | 8938.07 | 31.76 | 0.36 | 8898.99 | 8962.5 | 8874.55 | 0 |
| 1720801800 | 8906.31 | 26.5 | 0.30 | 8870.74 | 8921.4599 | 8844.29 | 0 |
| 1720715400 | 8879.81 | -64.85 | -0.73 | 8980.72 | 8981.55 | 8862.89 | 0 |
| 1720629000 | 8944.66 | 19.34 | 0.22 | 8902.22 | 8948.9599 | 8896.4599 | 0 |
| 1720542600 | 8925.32 | 50.17 | 0.57 | 8891.82 | 8925.76 | 8888.54 | 0 |
| 1720456200 | 8875.15 | 10.14 | 0.11 | 8887.57 | 8895.78 | 8868.72 | 0 |
| 1720197000 | 8865.01 | 24.87 | 0.28 | 8837.06 | 8867.74 | 8817.91 | 0 |
| 1720110600 | 8840.14 | -4.71 | -0.05 | 8857.75 | 8860.22 | 8839.73 | 0 |
| 1720024200 | 8844.85 | 33.48 | 0.38 | 8848.54 | 8848.54 | 8799.9599 | 0 |
| 1719937800 | 8811.37 | 8.57 | 0.10 | 8811.44 | 8823.78 | 8777.39 | 0 |
| 1719851400 | 8802.8 | -34.67 | -0.39 | 8746.75 | 8802.8 | 8743.39 | 0 |
| 1719592200 | 8837.47 | 5.54 | 0.06 | 8843.15 | 8906 | 8825.01 | 0 |
| 1719505800 | 8831.93 | 0.62 | 0.01 | 8834.35 | 8844.28 | 8807.7099 | 0 |
| 1719419400 | 8831.31 | 46.26 | 0.53 | 8817.03 | 8837.69 | 8805.86 | 0 |
| 1719333000 | 8785.05 | -17.87 | -0.20 | 8744.98 | 8804.98 | 8742.1299 | 0 |
| 1719246600 | 8802.92 | -21.47 | -0.24 | 8799.83 | 8808.67 | 8760.02 | 0 |
| 1718987400 | 8824.39 | 16.69 | 0.19 | 8809.1 | 8841.29 | 8793.89 | 0 |
| 1718901000 | 8807.7 | 7.16 | 0.08 | 8812.87 | 8848.2 | 8807.18 | 0 |
| 1718814600 | 8800.54 | 5.9 | 0.07 | 8813.66 | 8819.41 | 8796.45 | 0 |
| 1718728200 | 8794.64 | 24.94 | 0.28 | 8791.5 | 8810.3799 | 8778.35 | 0 |
| 1718641800 | 8769.7 | 43.26 | 0.50 | 8753.2099 | 8771.85 | 8719.67 | 0 |
| 1718382600 | 8726.44 | 60.91 | 0.70 | 8727.5 | 8771.24 | 8715.41 | 0 |
| 1718296200 | 8665.53 | 38.15 | 0.44 | 8644.02 | 8684.28 | 8633.23 | 0 |
| 1718209800 | 8627.3799 | 55.24 | 0.64 | 8617.07 | 8652.37 | 8542.7099 | 0 |
| 1718123400 | 8572.14 | 1.99 | 0.02 | 8570.22 | 8607.79 | 8552.81 | 0 |
| 1718037000 | 8570.15 | 27.08 | 0.32 | 8555.81 | 8580.04 | 8543.08 | 0 |
| 1717777800 | 8543.07 | 99.16 | 1.17 | 8456.03 | 8544.86 | 8448.66 | 0 |
| 1717691400 | 8443.91 | 5.86 | 0.07 | 8461.97 | 8479.5 | 8443.4599 | 0 |
| 1717605000 | 8438.05 | 117.01 | 1.41 | 8364.82 | 8443.64 | 8356.36 | 0 |
| 1717518600 | 8321.04 | 33.06 | 0.40 | 8335.58 | 8362.83 | 8307.36 | 0 |
| 1717432200 | 8287.98 | 56.27 | 0.68 | 8354.1299 | 8396.9599 | 8281.8799 | 0 |
| 1717173000 | 8231.7099 | -101.02 | -1.21 | 8321.24 | 8327.01 | 8226.15 | 0 |
| 1717086600 | 8332.73 | -69.33 | -0.83 | 8398.78 | 8401.11 | 8314.7 | 0 |
| 1717000200 | 8402.06 | 3.8 | 0.05 | 8414.24 | 8432.49 | 8360.2099 | 0 |
| 1716913800 | 8398.26 | -5.06 | -0.06 | 8392.5 | 8410.15 | 8381.7099 | 0 |
| 1716827400 | 8403.32 | -9.5 | -0.11 | 8411.07 | 8418.82 | 8398.68 | 0 |
| 1716568200 | 8412.82 | -48.31 | -0.57 | 8381.83 | 8422.03 | 8351.33 | 0 |
| 1716481800 | 8461.1299 | 19.73 | 0.23 | 8431.28 | 8463.7 | 8404.5 | 0 |
| 1716395400 | 8441.4 | 23.43 | 0.28 | 8428.04 | 8458.42 | 8426.49 | 0 |
| 1716309000 | 8417.97 | -0.65 | -0.01 | 8406.93 | 8424.23 | 8392.94 | 0 |
| 1716222600 | 8418.62 | 39.1 | 0.47 | 8384.1299 | 8432.3799 | 8382.2 | 0 |
| 1715963400 | 8379.52 | -24.55 | -0.29 | 8384.72 | 8405.61 | 8372.82 | 0 |
| 1715877000 | 8404.07 | 34.44 | 0.41 | 8392.09 | 8425.53 | 8388.24 | 0 |
| 1715790600 | 8369.6299 | 78.52 | 0.95 | 8322.4 | 8375.4599 | 8292.54 | 0 |
| 1715704200 | 8291.11 | -19.48 | -0.23 | 8312.14 | 8326.41 | 8285.64 | 0 |
| 1715617800 | 8310.59 | -6.63 | -0.08 | 8328.98 | 8330.14 | 8303.15 | 0 |
| 1715358600 | 8317.22 | 24.32 | 0.29 | 8309.6299 | 8344.97 | 8302.69 | 0 |
| 1715272200 | 8292.9 | 9.44 | 0.11 | 8301.09 | 8311.15 | 8268.58 | 0 |
| 1715185800 | 8283.4599 | -6.69 | -0.08 | 8298.03 | 8306.14 | 8255.79 | 0 |
| 1715099400 | 8290.15 | 61.94 | 0.75 | 8276 | 8294.56 | 8264.1 | 0 |
| 1715013000 | 8228.2099 | 48.66 | 0.59 | 8189.2 | 8231.18 | 8167.2 | 0 |
| 1714753800 | 8179.55 | 99.75 | 1.23 | 8110.77 | 8190.77 | 8050.75 | 0 |
| 1714667400 | 8079.8 | -90.05 | -1.10 | 8068.95 | 8119.14 | 8060.68 | 0 |
| 1714494600 | 8169.85 | -25.79 | -0.31 | 8207.76 | 8219.27 | 8156.55 | 0 |
| 1714408200 | 8195.64 | -5.68 | -0.07 | 8179.93 | 8230.11 | 8170.02 | 0 |
| 1714149000 | 8201.32 | 150.62 | 1.87 | 8074.61 | 8217.75 | 8062.22 | 0 |
| 1714062600 | 8050.7 | -67.25 | -0.83 | 8121.11 | 8153.43 | 8008.58 | 0 |
| 1713976200 | 8117.95 | -15.25 | -0.19 | 8141.85 | 8176.64 | 8114.04 | 0 |
| 1713889800 | 8133.2 | 93.2 | 1.16 | 8077.4 | 8136.56 | 8039.63 | 0 |
| 1713803400 | 8040 | 27.1 | 0.34 | 7992.25 | 8065.16 | 7987.76 | 0 |
| 1713544200 | 8012.9 | -111.08 | -1.37 | 8082.32 | 8085.36 | 8009.18 | 0 |
| 1713457800 | 8123.98 | 29.54 | 0.36 | 8073.27 | 8144.51 | 8070.25 | 0 |
| 1713371400 | 8094.44 | -92.78 | -1.13 | 8160.77 | 8195.04 | 8094.44 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
