Euronext Eurozone Financials GR (FINAG)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 38.77 | 1.65881542523 | 2337.21 | 2385.04 | 2307.09 | 0 | 0 | IX |
| 4 | 40.52 | 1.73499010901 | 2335.46 | 2385.04 | 2242.98 | 0 | 0 | IX |
| 12 | 66.73 | 2.88968279745 | 2309.25 | 2385.04 | 2208.68 | 0 | 0 | IX |
| 26 | 65.01 | 2.81310445397 | 2310.97 | 2385.04 | 2208.68 | 0 | 0 | IX |
| 52 | 65.01 | 2.81310445397 | 2310.97 | 2385.04 | 2208.68 | 0 | 0 | IX |
| 156 | 65.01 | 2.81310445397 | 2310.97 | 2385.04 | 2208.68 | 0 | 0 | IX |
| 260 | 65.01 | 2.81310445397 | 2310.97 | 2385.04 | 2208.68 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 2350.12 | 4.12 | 0.18 | 2343.91 | 2352.62 | 2325.87 | 0 |
| 1736530200 | 2346 | -17.76 | -0.75 | 2364.29 | 2370.8 | 2344.43 | 0 |
| 1736443800 | 2363.76 | 4.26 | 0.18 | 2357.26 | 2365.27 | 2335.3 | 0 |
| 1736357400 | 2359.5 | 10.77 | 0.46 | 2348.93 | 2373.8 | 2340.12 | 0 |
| 1736271000 | 2348.73 | 11.65 | 0.50 | 2337.21 | 2354.91 | 2307.09 | 0 |
| 1736184600 | 2337.08 | 36.4 | 1.58 | 2300.8 | 2337.67 | 2296.9899 | 0 |
| 1735925400 | 2300.68 | -5.19 | -0.23 | 2306.17 | 2314.19 | 2295.43 | 0 |
| 1735839000 | 2305.87 | 0.11 | 0.00 | 2306.85 | 2319.68 | 2260.26 | 0 |
| 1735666200 | 2305.76 | 8.46 | 0.37 | 2297.16 | 2306.6 | 2295.08 | 0 |
| 1735579800 | 2297.3 | 3.36 | 0.15 | 2292.79 | 2307.86 | 2283.56 | 0 |
| 1735320600 | 2293.94 | 21.68 | 0.95 | 2271.41 | 2293.94 | 2267.5 | 0 |
| 1735061400 | 2272.26 | 0.63 | 0.03 | 2272.07 | 2277.35 | 2272.07 | 0 |
| 1734975000 | 2271.63 | 0.07 | 0.00 | 2271.4899 | 2276.4899 | 2260.86 | 0 |
| 1734715800 | 2271.56 | -17.16 | -0.75 | 2285.02 | 2285.02 | 2242.98 | 0 |
| 1734629400 | 2288.7199 | -22.41 | -0.97 | 2305.17 | 2305.17 | 2279.32 | 0 |
| 1734543000 | 2311.13 | 6.16 | 0.27 | 2305.03 | 2324.14 | 2301.23 | 0 |
| 1734456600 | 2304.9699 | -31.15 | -1.33 | 2335.46 | 2335.46 | 2302.82 | 0 |
| 1734370200 | 2336.12 | -2.44 | -0.10 | 2337.92 | 2348.27 | 2333.05 | 0 |
| 1734111000 | 2338.56 | 19.88 | 0.86 | 2318.65 | 2342.88 | 2318.65 | 0 |
| 1734024600 | 2318.68 | -2.94 | -0.13 | 2321.96 | 2331.23 | 2317.02 | 0 |
| 1733938200 | 2321.62 | 2.58 | 0.11 | 2317.85 | 2331.67 | 2313.53 | 0 |
| 1733851800 | 2319.04 | -2.12 | -0.09 | 2320.9 | 2326.09 | 2311.42 | 0 |
| 1733765400 | 2321.16 | -3.49 | -0.15 | 2324.84 | 2337.34 | 2318.4899 | 0 |
| 1733506200 | 2324.65 | -6.95 | -0.30 | 2329.4699 | 2340.96 | 2320.86 | 0 |
| 1733419800 | 2331.6 | 54.13 | 2.38 | 2277.7399 | 2332.76 | 2277.7399 | 0 |
| 1733333400 | 2277.4699 | 18.32 | 0.81 | 2259.9699 | 2286.77 | 2259.9699 | 0 |
| 1733247000 | 2259.15 | 13.02 | 0.58 | 2246.21 | 2272.9899 | 2246.21 | 0 |
| 1733160600 | 2246.13 | 8.64 | 0.39 | 2236.56 | 2258.15 | 2218.11 | 0 |
| 1732901400 | 2237.4899 | 15.17 | 0.68 | 2220.66 | 2241.06 | 2211.27 | 0 |
| 1732815000 | 2222.32 | 14.46 | 0.65 | 2208.68 | 2227.8 | 2208.68 | 0 |
| 1732728600 | 2207.86 | -15.66 | -0.70 | 2223.26 | 2223.26 | 2187.39 | 0 |
| 1732642200 | 2223.52 | -20.42 | -0.91 | 2242.64 | 2242.64 | 2220.41 | 0 |
| 1732555800 | 2243.94 | -2.05 | -0.09 | 2247.92 | 2257.62 | 2229.45 | 0 |
| 1732296600 | 2245.9899 | -20.29 | -0.90 | 2267.2199 | 2281.11 | 2215.83 | 0 |
| 1732210200 | 2266.28 | 10.75 | 0.48 | 2256.18 | 2270.52 | 2238.34 | 0 |
| 1732123800 | 2255.53 | -6.63 | -0.29 | 2265.43 | 2280.26 | 2247.62 | 0 |
| 1732037400 | 2262.16 | -30.3 | -1.32 | 2291.82 | 2296.73 | 2228.68 | 0 |
| 1731951000 | 2292.46 | 16.43 | 0.72 | 2286.58 | 2292.52 | 2273.6 | 0 |
| 1731691800 | 2276.03 | 15.4 | 0.68 | 2261.13 | 2281.08 | 2251.84 | 0 |
| 1731605400 | 2260.63 | -17.44 | -0.77 | 2228.1 | 2264.78 | 2228.1 | 0 |
| 1731519000 | 2278.07 | 0 | 0.00 | 2278.07 | 2278.07 | 2278.07 | 0 |
| 1731432600 | 2278.07 | 0 | 0.00 | 2278.07 | 2278.07 | 2278.07 | 0 |
| 1731346200 | 2278.07 | 31.39 | 1.40 | 2247.36 | 2282.7 | 2247.36 | 0 |
| 1731087000 | 2246.68 | -17.39 | -0.77 | 2263.96 | 2264.79 | 2235.73 | 0 |
| 1731000600 | 2264.07 | -1.68 | -0.07 | 2274.2 | 2291.4699 | 2263 | 0 |
| 1730914200 | 2265.75 | -46.75 | -2.02 | 2313.3 | 2337.31 | 2259.68 | 0 |
| 1730827800 | 2312.5 | 11.89 | 0.52 | 2301.89 | 2315.11 | 2295.57 | 0 |
| 1730741400 | 2300.61 | 1.05 | 0.05 | 2299.06 | 2309.02 | 2292.7 | 0 |
| 1730482200 | 2299.56 | 30.87 | 1.36 | 2269.35 | 2306.53 | 2269.35 | 0 |
| 1730395800 | 2268.69 | -3.1 | -0.14 | 2268.93 | 2278.27 | 2237.65 | 0 |
| 1730309400 | 2271.79 | -14.83 | -0.65 | 2287.61 | 2287.61 | 2256.03 | 0 |
| 1730223000 | 2286.62 | -7.48 | -0.33 | 2297.35 | 2308 | 2283.69 | 0 |
| 1730136600 | 2294.1 | 22.63 | 1.00 | 2272.94 | 2295.87 | 2265.5 | 0 |
| 1729873800 | 2271.4699 | -3.81 | -0.17 | 2274.85 | 2289.54 | 2269.21 | 0 |
| 1729787400 | 2275.28 | -6.34 | -0.28 | 2281.65 | 2295.03 | 2275.28 | 0 |
| 1729701000 | 2281.62 | -14.01 | -0.61 | 2294.68 | 2294.68 | 2276.5 | 0 |
| 1729614600 | 2295.63 | -14.13 | -0.61 | 2309.25 | 2309.25 | 2276.39 | 0 |
| 1729528200 | 2309.76 | -26.71 | -1.14 | 2335.06 | 2335.06 | 2309.36 | 0 |
| 1729269000 | 2336.4699 | 13.4 | 0.58 | 2322.18 | 2340.86 | 2312.01 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
