F223S (F223S)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731691800 | 3.399 | 0.11 | 3.38 | 3.304 | 3.427 | 3.279 | 0 |
| 1731605400 | 3.2879999 | 0.18 | 5.83 | 3.154 | 3.2879999 | 3.136 | 0 |
| 1731519000 | 3.107 | 0 | 0.00 | 3.107 | 3.107 | 3.107 | 0 |
| 1731432600 | 3.107 | 0.01 | 0.42 | 3.097 | 3.121 | 3.043 | 0 |
| 1731346200 | 3.094 | -0.02 | -0.67 | 3.1269999 | 3.154 | 3.086 | 0 |
| 1731087000 | 3.115 | 0.05 | 1.63 | 3.029 | 3.123 | 3.0219999 | 0 |
| 1731000600 | 3.065 | -0.17 | -5.26 | 3.166 | 3.181 | 3.065 | 0 |
| 1730914200 | 3.235 | -0.17 | -5.08 | 3.355 | 3.37 | 3.191 | 0 |
| 1730827800 | 3.408 | -0.05 | -1.47 | 3.427 | 3.441 | 3.401 | 0 |
| 1730741400 | 3.459 | 0.11 | 3.38 | 3.356 | 3.465 | 3.347 | 0 |
| 1730482200 | 3.346 | 0.05 | 1.55 | 3.363 | 3.413 | 3.332 | 0 |
| 1730395800 | 3.295 | 0.24 | 7.89 | 3.319 | 3.332 | 3.16 | 0 |
| 1730309400 | 3.054 | -0.44 | -12.59 | 3.06 | 3.093 | 2.957 | 0 |
| 1730223000 | 3.494 | -0.09 | -2.59 | 3.536 | 3.56 | 3.48 | 0 |
| 1730136600 | 3.587 | -0.05 | -1.46 | 3.57 | 3.615 | 3.468 | 0 |
| 1729873800 | 3.64 | -0.13 | -3.32 | 3.72 | 3.728 | 3.606 | 0 |
| 1729787400 | 3.765 | 0 | 0.08 | 3.729 | 3.813 | 3.694 | 0 |
| 1729701000 | 3.762 | 0.09 | 2.51 | 3.657 | 3.779 | 3.64 | 0 |
| 1729614600 | 3.67 | -0.06 | -1.56 | 3.693 | 3.735 | 3.619 | 0 |
| 1729528200 | 3.728 | 0.03 | 0.89 | 3.708 | 3.739 | 3.658 | 0 |
| 1729269000 | 3.695 | 0.03 | 0.93 | 3.702 | 3.71 | 3.654 | 0 |
| 1729182600 | 3.661 | 0.08 | 2.21 | 3.617 | 3.714 | 3.577 | 0 |
| 1729096200 | 3.582 | 0 | 0.00 | 3.582 | 3.582 | 3.582 | 0 |
| 1729009800 | 3.582 | -0.07 | -2.00 | 3.616 | 3.622 | 3.512 | 0 |
| 1728923400 | 3.655 | -0.04 | -1.16 | 3.705 | 3.713 | 3.574 | 0 |
| 1728664200 | 3.698 | -0.07 | -1.83 | 3.749 | 3.768 | 3.673 | 0 |
| 1728577800 | 3.767 | 0 | 0.00 | 3.767 | 3.767 | 3.767 | 0 |
| 1728491400 | 3.767 | 0.13 | 3.43 | 3.718 | 3.825 | 3.63 | 0 |
| 1728405000 | 3.642 | 0.08 | 2.22 | 3.687 | 3.694 | 3.616 | 0 |
| 1728318600 | 3.563 | -0.01 | -0.20 | 3.521 | 3.57 | 3.5 | 0 |
| 1728059400 | 3.57 | 0 | 0.14 | 3.556 | 3.577 | 3.474 | 0 |
| 1727973000 | 3.565 | 0 | 0.06 | 3.559 | 3.61 | 3.559 | 0 |
| 1727886600 | 3.563 | 0.02 | 0.48 | 3.513 | 3.572 | 3.496 | 0 |
| 1727800200 | 3.546 | -0.05 | -1.34 | 3.521 | 3.586 | 3.416 | 0 |
| 1727713800 | 3.594 | 0.02 | 0.50 | 3.603 | 3.613 | 3.543 | 0 |
| 1727454600 | 3.576 | -0.05 | -1.35 | 3.672 | 3.687 | 3.511 | 0 |
| 1727368200 | 3.625 | -0.03 | -0.68 | 3.605 | 3.648 | 3.594 | 0 |
| 1727281800 | 3.65 | -0.01 | -0.25 | 3.672 | 3.673 | 3.63 | 0 |
| 1727195400 | 3.659 | 0.07 | 1.84 | 3.68 | 3.721 | 3.642 | 0 |
| 1727109000 | 3.593 | -0.07 | -1.86 | 3.614 | 3.643 | 3.582 | 0 |
| 1726849800 | 3.661 | 0.02 | 0.47 | 3.669 | 3.693 | 3.583 | 0 |
| 1726763400 | 3.644 | -0.2 | -5.13 | 3.684 | 3.712 | 3.6 | 0 |
| 1726677000 | 3.841 | 0.02 | 0.52 | 3.812 | 3.841 | 3.751 | 0 |
| 1726590600 | 3.821 | -0.06 | -1.60 | 3.867 | 3.874 | 3.777 | 0 |
| 1726504200 | 3.883 | -0.09 | -2.22 | 3.933 | 3.944 | 3.877 | 0 |
| 1726245000 | 3.971 | -0.19 | -4.59 | 3.989 | 4.0279999 | 3.881 | 0 |
| 1726158600 | 4.162 | -0.25 | -5.73 | 4.236 | 4.253 | 4.123 | 0 |
| 1726072200 | 4.415 | 0.04 | 0.89 | 4.422 | 4.49 | 4.33 | 0 |
| 1725985800 | 4.376 | -0.06 | -1.24 | 4.459 | 4.479 | 4.306 | 0 |
| 1725899400 | 4.431 | 0.24 | 5.80 | 4.221 | 4.448 | 4.163 | 0 |
| 1725640200 | 4.188 | 0.24 | 6.13 | 3.973 | 4.188 | 3.91 | 0 |
| 1725553800 | 3.946 | -0.02 | -0.48 | 3.997 | 4.032 | 3.831 | 0 |
| 1725467400 | 3.965 | 0.1 | 2.51 | 4.022 | 4.026 | 3.892 | 0 |
| 1725381000 | 3.868 | 0.18 | 4.74 | 3.675 | 3.887 | 3.655 | 0 |
| 1725294600 | 3.693 | -0.04 | -0.94 | 3.688 | 3.702 | 3.662 | 0 |
| 1725035400 | 3.728 | 0.13 | 3.64 | 3.712 | 3.739 | 3.676 | 0 |
| 1724949000 | 3.597 | -0.1 | -2.63 | 3.646 | 3.664 | 3.556 | 0 |
| 1724862600 | 3.694 | 0.16 | 4.65 | 3.58 | 3.715 | 3.565 | 0 |
| 1724776200 | 3.53 | -0 | -0.08 | 3.502 | 3.564 | 3.482 | 0 |
| 1724689800 | 3.533 | -0.01 | -0.28 | 3.532 | 3.574 | 3.461 | 0 |
| 1724430600 | 3.543 | -0.02 | -0.45 | 3.584 | 3.603 | 3.515 | 0 |
| 1724344200 | 3.559 | 0.02 | 0.59 | 3.512 | 3.559 | 3.473 | 0 |
| 1724257800 | 3.538 | 0.05 | 1.46 | 3.471 | 3.574 | 3.457 | 0 |
| 1724171400 | 3.487 | -0.1 | -2.81 | 3.481 | 3.495 | 3.435 | 0 |
| 1724085000 | 3.588 | -0.1 | -2.63 | 3.684 | 3.702 | 3.571 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
