G279T (G279T)
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 | 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 | 0.66 | 0.03 | 4.76 | 0.65 | 0.68 | 0.61 | 0 |
| 1720542600 | 0.63 | -0.03 | -4.55 | 0.63 | 0.65 | 0.59 | 0 |
| 1720456200 | 0.66 | 0.04 | 6.45 | 0.61 | 0.67 | 0.6 | 0 |
| 1720197000 | 0.62 | -0.11 | -15.07 | 0.73 | 0.74 | 0.62 | 0 |
| 1720110600 | 0.73 | 0.0400001 | 5.80 | 0.72 | 0.73 | 0.6899999 | 0 |
| 1720024200 | 0.6899999 | 0.0999999 | 16.95 | 0.62 | 0.7 | 0.61 | 0 |
| 1719937800 | 0.59 | -0.01 | -1.67 | 0.58 | 0.6 | 0.53 | 0 |
| 1719851400 | 0.6 | -0.02 | -3.23 | 0.7 | 0.71 | 0.6 | 0 |
| 1719592200 | 0.62 | -0.01 | -1.59 | 0.62 | 0.64 | 0.59 | 0 |
| 1719505800 | 0.63 | -0.03 | -4.55 | 0.65 | 0.67 | 0.63 | 0 |
| 1719419400 | 0.66 | -0.07 | -9.59 | 0.71 | 0.71 | 0.63 | 0 |
| 1719333000 | 0.73 | 0.02 | 2.82 | 0.66 | 0.73 | 0.66 | 0 |
| 1719246600 | 0.71 | 0.06 | 9.23 | 0.64 | 0.71 | 0.62 | 0 |
| 1718987400 | 0.65 | -0.04 | -5.80 | 0.7 | 0.72 | 0.62 | 0 |
| 1718901000 | 0.6899999 | 0.0399999 | 6.15 | 0.66 | 0.6899999 | 0.64 | 0 |
| 1718814600 | 0.65 | 0.06 | 10.17 | 0.68 | 0.7 | 0.64 | 0 |
| 1718728200 | 0.59 | 0.06 | 11.32 | 0.5699999 | 0.6 | 0.56 | 0 |
| 1718641800 | 0.53 | 0 | 0.00 | 0.54 | 0.5699999 | 0.48 | 0 |
| 1718382600 | 0.53 | -0.11 | -17.19 | 0.62 | 0.63 | 0.5 | 0 |
| 1718296200 | 0.64 | -0.09 | -12.33 | 0.71 | 0.71 | 0.64 | 0 |
| 1718209800 | 0.73 | 0.05 | 7.35 | 0.67 | 0.74 | 0.65 | 0 |
| 1718123400 | 0.68 | 0 | 0.00 | 0.6899999 | 0.7 | 0.65 | 0 |
| 1718037000 | 0.68 | -0.04 | -5.56 | 0.62 | 0.68 | 0.62 | 0 |
| 1717777800 | 0.72 | 0 | 0.00 | 0.71 | 0.72 | 0.68 | 0 |
| 1717691400 | 0.72 | -0.04 | -5.26 | 0.79 | 0.79 | 0.7 | 0 |
| 1717605000 | 0.76 | 0.06 | 8.57 | 0.72 | 0.77 | 0.71 | 0 |
| 1717518600 | 0.7 | 0.0100001 | 1.45 | 0.6899999 | 0.74 | 0.6 | 0 |
| 1717432200 | 0.6899999 | 0.0299999 | 4.55 | 0.71 | 0.73 | 0.68 | 0 |
| 1717173000 | 0.66 | -0.05 | -7.04 | 0.7 | 0.7 | 0.66 | 0 |
| 1717086600 | 0.71 | 0.04 | 5.97 | 0.66 | 0.73 | 0.66 | 0 |
| 1717000200 | 0.67 | -0.08 | -10.67 | 0.71 | 0.74 | 0.67 | 0 |
| 1716913800 | 0.75 | -0.04 | -5.06 | 0.8 | 0.84 | 0.74 | 0 |
| 1716827400 | 0.79 | 0.02 | 2.60 | 0.76 | 0.8 | 0.76 | 0 |
| 1716568200 | 0.77 | -0.03 | -3.75 | 0.77 | 0.81 | 0.74 | 0 |
| 1716481800 | 0.8 | 0.01 | 1.27 | 0.8199999 | 0.85 | 0.79 | 0 |
| 1716395400 | 0.79 | -0.01 | -1.25 | 0.79 | 0.83 | 0.77 | 0 |
| 1716309000 | 0.8 | -0.12 | -13.04 | 0.87 | 0.9 | 0.8 | 0 |
| 1716222600 | 0.92 | 0.04 | 4.55 | 0.89 | 0.93 | 0.86 | 0 |
| 1715963400 | 0.88 | 0.01 | 1.15 | 0.86 | 0.9 | 0.86 | 0 |
| 1715877000 | 0.87 | -0.07 | -7.45 | 0.93 | 0.93 | 0.87 | 0 |
| 1715790600 | 0.94 | 0.05 | 5.62 | 0.87 | 0.94 | 0.87 | 0 |
| 1715704200 | 0.89 | -0.05 | -5.32 | 0.92 | 0.93 | 0.89 | 0 |
| 1715617800 | 0.94 | 0.03 | 3.30 | 0.93 | 0.95 | 0.89 | 0 |
| 1715358600 | 0.91 | 0.12 | 15.19 | 0.83 | 0.92 | 0.8199999 | 0 |
| 1715272200 | 0.79 | -0.15 | -15.96 | 0.92 | 0.92 | 0.78 | 0 |
| 1715185800 | 0.94 | -0.01 | -1.05 | 1 | 1.03 | 0.93 | 0 |
| 1715099400 | 0.95 | 0 | 0.00 | 0.99 | 1.01 | 0.94 | 0 |
| 1715013000 | 0.95 | 0.06 | 6.74 | 0.89 | 0.96 | 0.89 | 0 |
| 1714753800 | 0.89 | 0.01 | 1.14 | 0.87 | 0.93 | 0.85 | 0 |
| 1714667400 | 0.88 | -0.07 | -7.37 | 0.95 | 0.95 | 0.85 | 0 |
| 1714494600 | 0.95 | -0.04 | -4.04 | 1.02 | 1.02 | 0.95 | 0 |
| 1714408200 | 0.99 | -0.08 | -7.48 | 1.06 | 1.08 | 0.99 | 0 |
| 1714149000 | 1.07 | 0.07 | 7.00 | 1 | 1.11 | 0.91 | 0 |
| 1714062600 | 1 | -0.04 | -3.85 | 1.07 | 1.07 | 0.95 | 0 |
| 1713976200 | 1.04 | 0.16 | 18.18 | 0.91 | 1.05 | 0.89 | 0 |
| 1713889800 | 0.88 | 0.12 | 15.79 | 0.81 | 0.88 | 0.8 | 0 |
| 1713803400 | 0.76 | -0.01 | -1.30 | 0.81 | 0.81 | 0.76 | 0 |
| 1713544200 | 0.77 | 0.01 | 1.32 | 0.67 | 0.77 | 0.67 | 0 |
| 1713457800 | 0.76 | 0.06 | 8.57 | 0.74 | 0.78 | 0.73 | 0 |
| 1713371400 | 0.7 | 0 | 0.00 | 0.72 | 0.75 | 0.7 | 0 |
| 1713285000 | 0.7 | 0.41 | 141.38 | 0.77 | 0.77 | 0.68 | 0 |
| 1713198600 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1712939400 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1712853000 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
