F952S (F952S)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1720629000 | 6.25 | -1.85 | -22.84 | 8.53 | 8.53 | 6.24 | 0 |
| 1720542600 | 8.1 | -0.16 | -1.94 | 8.34 | 8.86 | 7.53 | 0 |
| 1720456200 | 8.26 | 0.45 | 5.76 | 8.49 | 8.63 | 6.97 | 0 |
| 1720197000 | 7.81 | 0.66 | 9.23 | 6.85 | 7.97 | 6.37 | 0 |
| 1720110600 | 7.15 | 0.2 | 2.88 | 6.54 | 7.68 | 6.51 | 0 |
| 1720024200 | 6.95 | -0.61 | -8.07 | 7.15 | 7.84 | 6.61 | 0 |
| 1719937800 | 7.56 | 1.4 | 22.73 | 6.53 | 8.31 | 6.37 | 0 |
| 1719851400 | 6.16 | -0.37 | -5.67 | 5.28 | 6.2699999 | 4.739 | 0 |
| 1719592200 | 6.53 | 0.17 | 2.67 | 6.42 | 7.41 | 6.01 | 0 |
| 1719505800 | 6.36 | 1.84 | 40.65 | 4.268 | 6.41 | 4.268 | 0 |
| 1719419400 | 4.522 | -0.01 | -0.29 | 4.578 | 4.96 | 4.16 | 0 |
| 1719333000 | 4.535 | 0.18 | 4.13 | 4.526 | 4.682 | 4.079 | 0 |
| 1719246600 | 4.355 | -0.97 | -18.14 | 5.3099999 | 5.3099999 | 4.154 | 0 |
| 1718987400 | 5.32 | 0.07 | 1.33 | 4.803 | 5.55 | 4.8 | 0 |
| 1718901000 | 5.25 | -0.15 | -2.78 | 5.21 | 5.41 | 4.847 | 0 |
| 1718814600 | 5.4 | -0.02 | -0.37 | 5.28 | 5.57 | 4.92 | 0 |
| 1718728200 | 5.42 | -0.22 | -3.90 | 5.08 | 5.63 | 4.8869999 | 80 |
| 1718641800 | 5.64 | -0.36 | -6.00 | 5.2 | 6 | 4.939 | 80 |
| 1718382600 | 6 | 1.78 | 42.28 | 4.1849999 | 6.46 | 4.01 | 0 |
| 1718296200 | 4.217 | 0.79 | 22.91 | 3.446 | 4.397 | 3.263 | 0 |
| 1718209800 | 3.431 | -0.21 | -5.69 | 3.663 | 4.099 | 3.309 | 0 |
| 1718123400 | 3.638 | 0.37 | 11.42 | 3.229 | 3.843 | 3.109 | 0 |
| 1718037000 | 3.265 | -0.21 | -6.12 | 3.691 | 3.691 | 3.265 | 0 |
| 1717777800 | 3.478 | 0.21 | 6.52 | 3.425 | 3.729 | 3.1429999 | 0 |
| 1717691400 | 3.265 | -0.17 | -5.06 | 3.379 | 3.421 | 3.171 | 0 |
| 1717605000 | 3.439 | -0.52 | -13.16 | 3.718 | 3.727 | 3.059 | 0 |
| 1717518600 | 3.96 | 0.42 | 11.83 | 3.704 | 4.091 | 3.542 | 0 |
| 1717432200 | 3.541 | 0.19 | 5.54 | 3.093 | 3.552 | 2.715 | 0 |
| 1717173000 | 3.355 | 0.25 | 7.95 | 2.949 | 3.474 | 2.757 | 0 |
| 1717086600 | 3.108 | -0.17 | -5.16 | 3.497 | 3.508 | 2.7599999 | 0 |
| 1717000200 | 3.277 | 0.48 | 17.20 | 2.83 | 3.479 | 2.803 | 0 |
| 1716913800 | 2.796 | 0.28 | 11.26 | 2.494 | 3 | 2.3769999 | 0 |
| 1716827400 | 2.513 | -0.58 | -18.86 | 2.916 | 2.953 | 2.504 | 0 |
| 1716568200 | 3.097 | -0.18 | -5.38 | 3.537 | 3.574 | 2.956 | 0 |
| 1716481800 | 3.273 | -0.08 | -2.27 | 3.291 | 3.374 | 2.722 | 0 |
| 1716395400 | 3.349 | 0.12 | 3.78 | 3.283 | 3.759 | 3.216 | 0 |
| 1716309000 | 3.227 | 0.35 | 12.20 | 3.036 | 3.319 | 3.0299999 | 0 |
| 1716222600 | 2.876 | 0.18 | 6.60 | 2.619 | 2.925 | 2.606 | 0 |
| 1715963400 | 2.698 | 0.36 | 15.40 | 2.5 | 2.7559999 | 2.414 | 0 |
| 1715877000 | 2.338 | 0.19 | 9.05 | 2.141 | 2.545 | 2.14 | 0 |
| 1715790600 | 2.144 | 0.09 | 4.53 | 1.954 | 2.247 | 1.872 | 0 |
| 1715704200 | 2.051 | -0.53 | -20.38 | 2.519 | 2.5219999 | 1.929 | 0 |
| 1715617800 | 2.576 | -1.63 | -38.80 | 3.519 | 3.977 | 2.448 | 0 |
| 1715358600 | 4.209 | 0.01 | 0.14 | 4.017 | 4.401 | 3.789 | 0 |
| 1715272200 | 4.203 | -1.14 | -21.29 | 5.12 | 5.34 | 4.019 | 0 |
| 1715185800 | 5.34 | 0.89 | 19.92 | 4.485 | 5.59 | 4.408 | 0 |
| 1715099400 | 4.453 | 0.16 | 3.75 | 3.958 | 4.546 | 3.958 | 0 |
| 1715013000 | 4.292 | 0.14 | 3.47 | 3.538 | 4.543 | 3.538 | 0 |
| 1714753800 | 4.148 | -0.88 | -17.53 | 4.769 | 4.98 | 3.944 | 0 |
| 1714667400 | 5.03 | 1.62 | 47.55 | 3.401 | 5.0599999 | 2.955 | 0 |
| 1714494600 | 3.409 | 1.67 | 95.58 | 2.12 | 3.507 | 1.943 | 0 |
| 1714408200 | 1.743 | -0.15 | -8.07 | 1.782 | 1.988 | 1.682 | 0 |
| 1714149000 | 1.896 | -0.1 | -4.87 | 1.912 | 1.912 | 1.667 | 0 |
| 1714062600 | 1.993 | 0.24 | 13.95 | 1.837 | 2.107 | 1.539 | 0 |
| 1713976200 | 1.749 | 0.02 | 1.27 | 1.661 | 1.784 | 1.593 | 0 |
| 1713889800 | 1.727 | -0.19 | -9.91 | 1.869 | 1.869 | 1.431 | 1860 |
| 1713803400 | 1.917 | -0.43 | -18.15 | 2.262 | 2.348 | 1.824 | 0 |
| 1713544200 | 2.342 | 0.1 | 4.46 | 2.501 | 2.69 | 2.226 | 1860 |
| 1713457800 | 2.242 | 0.01 | 0.54 | 2.257 | 2.404 | 2.182 | 250 |
| 1713371400 | 2.23 | 0.01 | 0.27 | 2.309 | 2.309 | 2.044 | 0 |
| 1713285000 | 2.224 | 0.44 | 24.94 | 2.115 | 2.374 | 2.016 | 0 |
| 1713198600 | 1.78 | -0.54 | -23.18 | 2.184 | 2.244 | 1.355 | 0 |
| 1712939400 | 2.317 | 0.56 | 32.02 | 1.699 | 2.41 | 1.593 | 0 |
| 1712853000 | 1.755 | 0 | 0.29 | 1.771 | 1.943 | 1.659 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
