Euronext Eurozone Health Care GR (HEACG)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12.54 | -0.385240437343 | 3255.11 | 3323.54 | 3203.38 | 0 | 0 | IX |
| 4 | -1.34 | -0.0413081743945 | 3243.91 | 3331.88 | 3203.38 | 0 | 0 | IX |
| 12 | 294.77 | 9.99966076396 | 2947.8 | 3331.88 | 2901.17 | 0 | 0 | IX |
| 26 | 228.55 | 7.58289593301 | 3014.02 | 3331.88 | 2858.99 | 0 | 0 | IX |
| 52 | 228.55 | 7.58289593301 | 3014.02 | 3331.88 | 2858.99 | 0 | 0 | IX |
| 156 | 228.55 | 7.58289593301 | 3014.02 | 3331.88 | 2858.99 | 0 | 0 | IX |
| 260 | 228.55 | 7.58289593301 | 3014.02 | 3331.88 | 2858.99 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 3233.36 | -41.51 | -1.27 | 3270.4899 | 3270.4899 | 3203.38 | 0 |
| 1741282200 | 3274.87 | -20.57 | -0.62 | 3299.92 | 3302.46 | 3230.7 | 0 |
| 1741195800 | 3295.44 | 7.18 | 0.22 | 3289.9699 | 3320.21 | 3288.45 | 0 |
| 1741109400 | 3288.26 | -24.92 | -0.75 | 3311.73 | 3311.73 | 3283.07 | 0 |
| 1741023000 | 3313.18 | 57.76 | 1.77 | 3255.11 | 3323.54 | 3250.59 | 0 |
| 1740763800 | 3255.42 | -11.63 | -0.36 | 3266.82 | 3266.82 | 3234.52 | 0 |
| 1740677400 | 3267.05 | 8.38 | 0.26 | 3253.15 | 3275.82 | 3239.7399 | 0 |
| 1740591000 | 3258.67 | 28.22 | 0.87 | 3229.93 | 3260.9699 | 3229.93 | 0 |
| 1740504600 | 3230.45 | -11.58 | -0.36 | 3239.6 | 3263.95 | 3230.28 | 0 |
| 1740418200 | 3242.03 | -11.5 | -0.35 | 3253.93 | 3276.53 | 3237.15 | 0 |
| 1740159000 | 3253.53 | 4.52 | 0.14 | 3249.42 | 3257.2399 | 3239.37 | 0 |
| 1740072600 | 3249.01 | 0.2 | 0.01 | 3248.78 | 3255.7399 | 3228.43 | 0 |
| 1739986200 | 3248.81 | -41.91 | -1.27 | 3291.59 | 3291.84 | 3234.41 | 0 |
| 1739899800 | 3290.7199 | 0.27 | 0.01 | 3291.73 | 3298.06 | 3267.26 | 0 |
| 1739813400 | 3290.45 | 8.33 | 0.25 | 3281.56 | 3294.25 | 3270.8 | 0 |
| 1739554200 | 3282.12 | -49.53 | -1.49 | 3331 | 3331 | 3276.96 | 0 |
| 1739467800 | 3331.65 | 68.84 | 2.11 | 3261.18 | 3331.88 | 3261.18 | 0 |
| 1739381400 | 3262.81 | 5.57 | 0.17 | 3263.14 | 3269.81 | 3239.95 | 0 |
| 1739295000 | 3257.2399 | 1.32 | 0.04 | 3255.95 | 3267.78 | 3250.18 | 0 |
| 1739208600 | 3255.92 | 12.45 | 0.38 | 3243.91 | 3265.81 | 3239.9899 | 0 |
| 1738949400 | 3243.4699 | -12.75 | -0.39 | 3254.2199 | 3258.88 | 3223.09 | 0 |
| 1738863000 | 3256.2199 | 3.47 | 0.11 | 3253.12 | 3278.6 | 3251.08 | 0 |
| 1738776600 | 3252.75 | 24.65 | 0.76 | 3227.56 | 3252.75 | 3213.41 | 0 |
| 1738690200 | 3228.1 | -15.13 | -0.47 | 3244.59 | 3247.94 | 3219.6 | 0 |
| 1738603800 | 3243.23 | -26.18 | -0.80 | 3268.75 | 3268.75 | 3224.65 | 0 |
| 1738344600 | 3269.41 | -1.82 | -0.06 | 3272.71 | 3289.55 | 3263.3 | 0 |
| 1738258200 | 3271.23 | 34.88 | 1.08 | 3236.88 | 3272.28 | 3236.88 | 0 |
| 1738171800 | 3236.35 | 14.8 | 0.46 | 3221.69 | 3252.4 | 3221.69 | 0 |
| 1738085400 | 3221.55 | 29.56 | 0.93 | 3191.85 | 3246.66 | 3191.85 | 0 |
| 1737999000 | 3191.9899 | 24.28 | 0.77 | 3167.34 | 3193.88 | 3154.86 | 0 |
| 1737739800 | 3167.71 | 30.89 | 0.98 | 3155.75 | 3178.9 | 3155.27 | 0 |
| 1737653400 | 3136.82 | 0 | 0.00 | 3136.82 | 3136.82 | 3136.82 | 0 |
| 1737567000 | 3136.82 | 0 | 0.00 | 3136.82 | 3136.82 | 3136.82 | 0 |
| 1737480600 | 3136.82 | 22.48 | 0.72 | 3112.38 | 3138.27 | 3107.36 | 0 |
| 1737394200 | 3114.34 | 10.44 | 0.34 | 3103.94 | 3124.5 | 3098.07 | 0 |
| 1737135000 | 3103.9 | 9.91 | 0.32 | 3095.67 | 3125.4899 | 3095.67 | 0 |
| 1737048600 | 3093.9899 | 31.67 | 1.03 | 3063.08 | 3094.98 | 3063.08 | 0 |
| 1736962200 | 3062.32 | 42.56 | 1.41 | 3015.31 | 3068.06 | 3015.31 | 0 |
| 1736875800 | 3019.76 | -24.13 | -0.79 | 3049.65 | 3070.65 | 3017.1 | 0 |
| 1736789400 | 3043.89 | -15.75 | -0.51 | 3059.83 | 3059.83 | 3038.55 | 0 |
| 1736530200 | 3059.64 | -1.02 | -0.03 | 3059.95 | 3073.41 | 3054.71 | 0 |
| 1736443800 | 3060.66 | 17.89 | 0.59 | 3042.11 | 3069.23 | 3036.16 | 0 |
| 1736357400 | 3042.77 | -1.11 | -0.04 | 3043.98 | 3057.09 | 3017.05 | 0 |
| 1736271000 | 3043.88 | 32.11 | 1.07 | 3011.84 | 3053.62 | 3006.44 | 0 |
| 1736184600 | 3011.77 | 45.11 | 1.52 | 2967.09 | 3013.61 | 2964.91 | 0 |
| 1735925400 | 2966.66 | -27.45 | -0.92 | 2992.73 | 2992.73 | 2962.6 | 0 |
| 1735839000 | 2994.11 | 7.85 | 0.26 | 2986.34 | 2997.35 | 2958.05 | 0 |
| 1735666200 | 2986.26 | 21.12 | 0.71 | 2960.41 | 2986.26 | 2957.92 | 0 |
| 1735579800 | 2965.14 | -21.85 | -0.73 | 2986.56 | 2986.56 | 2961.57 | 0 |
| 1735320600 | 2986.9899 | 29.44 | 1.00 | 2959.54 | 2986.9899 | 2954.59 | 0 |
| 1735061400 | 2957.55 | 3.3 | 0.11 | 2954.32 | 2968.68 | 2954.32 | 0 |
| 1734975000 | 2954.25 | 9.2 | 0.31 | 2943.98 | 2966.58 | 2930.76 | 0 |
| 1734715800 | 2945.05 | -0.53 | -0.02 | 2945.03 | 2947.56 | 2901.17 | 0 |
| 1734629400 | 2945.58 | -35.86 | -1.20 | 2974.73 | 2974.73 | 2932.52 | 0 |
| 1734543000 | 2981.44 | 14.63 | 0.49 | 2965.7 | 2984.25 | 2965.7 | 0 |
| 1734456600 | 2966.81 | -2.8 | -0.09 | 2966.2 | 2974.79 | 2940.29 | 0 |
| 1734370200 | 2969.61 | 21.66 | 0.73 | 2947.8 | 2969.68 | 2939.02 | 0 |
| 1734111000 | 2947.95 | -21.92 | -0.74 | 2968.25 | 2969.79 | 2943.84 | 0 |
| 1734024600 | 2969.87 | 0.67 | 0.02 | 2968.84 | 2979.31 | 2965.42 | 0 |
| 1733938200 | 2969.2 | 9.54 | 0.32 | 2961.34 | 2975.89 | 2952.34 | 0 |
| 1733851800 | 2959.66 | 0 | 0.00 | 2959.66 | 2959.66 | 2959.66 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
