Forsee Power SA (FORSE)
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 | -0.235 | -25 | 0.94 | 0.97 | 0.627 | 154222 | 0.78214434 | DE |
| 4 | -0.225 | -24.1935483871 | 0.93 | 0.99 | 0.627 | 89425 | 0.84413112 | DE |
| 12 | 0.26 | 58.4269662921 | 0.445 | 1.29 | 0.4205 | 192306 | 0.88055415 | DE |
| 26 | -0.115 | -14.0243902439 | 0.82 | 1.29 | 0.344 | 127368 | 0.77836763 | DE |
| 52 | -0.715 | -50.3521126761 | 1.42 | 1.44 | 0.344 | 95938 | 0.85825222 | DE |
| 156 | -3.475 | -83.1339712919 | 4.18 | 4.56 | 0.344 | 46079 | 1.48716279 | DE |
| 260 | -6.545 | -90.275862069 | 7.25 | 7.7 | 0.344 | 44719 | 1.96272414 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743784200 | 0.702 | -0.089 | -11.25 | 0.78 | 0.8179999 | 0.656 | 341606 |
| 1743697800 | 0.791 | -0.029 | -3.54 | 0.8169999 | 0.839 | 0.78 | 108632 |
| 1743611400 | 0.8199999 | -0.039 | -4.54 | 0.85 | 0.86 | 0.8199999 | 68672 |
| 1743525000 | 0.859 | -0.046 | -5.08 | 0.902 | 0.939 | 0.825 | 155827 |
| 1743438600 | 0.905 | -0.018 | -1.95 | 0.94 | 0.97 | 0.905 | 96373 |
| 1743183000 | 0.923 | -0.011 | -1.18 | 0.939 | 0.95 | 0.923 | 35886 |
| 1743096600 | 0.934 | 0.023 | 2.52 | 0.909 | 0.95 | 0.908 | 97166 |
| 1743010200 | 0.911 | -0.02 | -2.15 | 0.96 | 0.96 | 0.907 | 99011 |
| 1742923800 | 0.931 | 0.016 | 1.75 | 0.979 | 0.99 | 0.92 | 136882 |
| 1742837400 | 0.915 | 0.019 | 2.12 | 0.909 | 0.987 | 0.909 | 166911 |
| 1742578200 | 0.896 | 0.036 | 4.19 | 0.86 | 0.9 | 0.841 | 66738 |
| 1742491800 | 0.86 | 0.05 | 6.17 | 0.8179999 | 0.878 | 0.8 | 48499 |
| 1742405400 | 0.81 | 0 | 0.00 | 0.8189999 | 0.8199999 | 0.801 | 20183 |
| 1742319000 | 0.81 | -0.027 | -3.23 | 0.8199999 | 0.8199999 | 0.81 | 39624 |
| 1742232600 | 0.837 | -0.003 | -0.36 | 0.835 | 0.837 | 0.8169999 | 40466 |
| 1741973400 | 0.84 | -0.01 | -1.18 | 0.85 | 0.85 | 0.8199999 | 44607 |
| 1741887000 | 0.85 | -0.016 | -1.85 | 0.89 | 0.909 | 0.812 | 75988 |
| 1741800600 | 0.866 | 0.012 | 1.41 | 0.85 | 0.88 | 0.85 | 46705 |
| 1741714200 | 0.854 | -0.026 | -2.95 | 0.88 | 0.883 | 0.85 | 31922 |
| 1741627800 | 0.88 | -0.04 | -4.35 | 0.93 | 0.95 | 0.88 | 66807 |
| 1741368600 | 0.92 | 0.02 | 2.22 | 0.9 | 0.926 | 0.89 | 81595 |
| 1741282200 | 0.9 | 0.024 | 2.74 | 0.91 | 0.91 | 0.876 | 167158 |
| 1741195800 | 0.876 | 0.066 | 8.15 | 0.876 | 0.9 | 0.85 | 251813 |
| 1741109400 | 0.81 | -0.049 | -5.70 | 0.84 | 0.875 | 0.765 | 221456 |
| 1741023000 | 0.859 | -0.006 | -0.69 | 0.88 | 0.88 | 0.83 | 80783 |
| 1740763800 | 0.865 | -0.021 | -2.37 | 0.898 | 0.899 | 0.851 | 57162 |
| 1740677400 | 0.886 | 0.016 | 1.84 | 0.87 | 0.899 | 0.85 | 43475 |
| 1740591000 | 0.87 | -0.015 | -1.69 | 0.87 | 0.904 | 0.812 | 166749 |
| 1740504600 | 0.885 | -0.055 | -5.85 | 0.936 | 0.936 | 0.88 | 122620 |
| 1740418200 | 0.94 | -0.017 | -1.78 | 0.97 | 0.97 | 0.938 | 56142 |
| 1740159000 | 0.957 | -0.057 | -5.62 | 1.014 | 1.074 | 0.95 | 213000 |
| 1740072600 | 1.014 | 0.1 | 11.43 | 0.91 | 1.03 | 0.903 | 243280 |
| 1739986200 | 0.91 | 0.009 | 1.00 | 0.905 | 0.935 | 0.899 | 67336 |
| 1739899800 | 0.901 | -0.099 | -9.90 | 0.99 | 1 | 0.89 | 448203 |
| 1739813400 | 1 | -0.04 | -3.85 | 1.06 | 1.06 | 1 | 104548 |
| 1739554200 | 1.04 | -0.06 | -5.11 | 1.1 | 1.1 | 1.018 | 150860 |
| 1739467800 | 1.096 | 0.1 | 9.71 | 1.018 | 1.11 | 1.01 | 189164 |
| 1739381400 | 0.999 | -0.079 | -7.33 | 1.052 | 1.09 | 0.951 | 446894 |
| 1739295000 | 1.078 | -0.12 | -9.87 | 1.1399999 | 1.23 | 1.06 | 452379 |
| 1739208600 | 1.196 | 0.13 | 11.99 | 1.07 | 1.29 | 1.07 | 874160 |
| 1738949400 | 1.068 | 0.12 | 12.42 | 0.988 | 1.08 | 0.98 | 774567 |
| 1738863000 | 0.95 | 0.076 | 8.70 | 0.9 | 0.988 | 0.881 | 531346 |
| 1738776600 | 0.874 | 0.064 | 7.90 | 0.8199999 | 0.884 | 0.81 | 194641 |
| 1738690200 | 0.81 | -0.02 | -2.41 | 0.8199999 | 0.835 | 0.771 | 278220 |
| 1738603800 | 0.83 | 0.087 | 11.71 | 0.743 | 0.888 | 0.743 | 514803 |
| 1738344600 | 0.743 | -0.005 | -0.67 | 0.748 | 0.758 | 0.736 | 81894 |
| 1738258200 | 0.748 | 0.017 | 2.33 | 0.748 | 0.759 | 0.72 | 85190 |
| 1738171800 | 0.731 | 0.002 | 0.27 | 0.731 | 0.75 | 0.731 | 53691 |
| 1738085400 | 0.729 | -0.011 | -1.49 | 0.739 | 0.74 | 0.707 | 108485 |
| 1737999000 | 0.74 | 0.007 | 0.95 | 0.74 | 0.749 | 0.68 | 201660 |
| 1737739800 | 0.733 | 0.138 | 23.19 | 0.758 | 0.778 | 0.71 | 381574 |
| 1737653400 | 0.595 | 0 | 0.00 | 0.595 | 0.595 | 0.595 | 0 |
| 1737567000 | 0.595 | 0 | 0.00 | 0.595 | 0.595 | 0.595 | 0 |
| 1737480600 | 0.595 | -0.055 | -8.46 | 0.66 | 0.66 | 0.54 | 245413 |
| 1737394200 | 0.65 | 0.001 | 0.15 | 0.658 | 0.6899999 | 0.605 | 316321 |
| 1737135000 | 0.649 | 0.134 | 26.02 | 0.53 | 0.699 | 0.53 | 702551 |
| 1737048600 | 0.515 | 0.047 | 10.04 | 0.48 | 0.58 | 0.467 | 265885 |
| 1736962200 | 0.468 | 0.01 | 2.18 | 0.455 | 0.47 | 0.449 | 68242 |
| 1736875800 | 0.458 | 0.014 | 3.15 | 0.444 | 0.461 | 0.4305 | 94390 |
| 1736789400 | 0.444 | 0.004 | 0.91 | 0.445 | 0.445 | 0.4205 | 27582 |
| 1736530200 | 0.44 | 0.0300001 | 7.32 | 0.413 | 0.44 | 0.4005 | 83019 |
| 1736443800 | 0.4099999 | 0.0129999 | 3.27 | 0.4 | 0.4099999 | 0.383 | 53901 |
| 1736357400 | 0.397 | -0.0195 | -4.68 | 0.425 | 0.425 | 0.385 | 96334 |
| 1736271000 | 0.4165 | 0.0165 | 4.12 | 0.4099999 | 0.44 | 0.4045 | 116988 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
