M852S (M852S)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1718901000 | 28.87 | -1.02 | -3.41 | 29.56 | 30 | 27.93 | 0 |
| 1718814600 | 29.89 | -0.34 | -1.12 | 29.65 | 30.03 | 29.53 | 0 |
| 1718728200 | 30.23 | -1.64 | -5.15 | 29.73 | 30.62 | 29.28 | 0 |
| 1718641800 | 31.87 | -0.9 | -2.75 | 32.57 | 33.43 | 31.49 | 0 |
| 1718382600 | 32.77 | -0.19 | -0.58 | 31.76 | 35.06 | 31.7 | 0 |
| 1718296200 | 32.96 | 3.46 | 11.73 | 31.36 | 33.7 | 31.05 | 0 |
| 1718209800 | 29.5 | -1.93 | -6.14 | 30.26 | 30.45 | 26.83 | 0 |
| 1718123400 | 31.43 | 1.07 | 3.52 | 29.45 | 33.229999 | 29.28 | 0 |
| 1718037000 | 30.36 | 2.17 | 7.70 | 30.55 | 30.93 | 29.66 | 0 |
| 1717777800 | 28.19 | -0.76 | -2.63 | 28.08 | 30.91 | 27.11 | 0 |
| 1717691400 | 28.95 | -1.05 | -3.50 | 29.62 | 29.87 | 27.93 | 0 |
| 1717605000 | 30 | -1.89 | -5.93 | 29.34 | 31.65 | 29.07 | 0 |
| 1717518600 | 31.89 | -0.58 | -1.79 | 31.47 | 33.46 | 30.55 | 0 |
| 1717432200 | 32.47 | -2.71 | -7.70 | 29.35 | 32.47 | 29.32 | 0 |
| 1717173000 | 35.18 | -0.35 | -0.99 | 35.72 | 36.13 | 34.32 | 0 |
| 1717086600 | 35.53 | 3.3 | 10.24 | 36.09 | 36.58 | 35.32 | 0 |
| 1717000200 | 32.229999 | 3.98 | 14.09 | 30.33 | 32.88 | 30.04 | 0 |
| 1716913800 | 28.25 | 1.5 | 5.61 | 26.94 | 28.4 | 26.42 | 0 |
| 1716827400 | 26.75 | 0.63 | 2.41 | 26.99 | 27.31 | 26.75 | 0 |
| 1716568200 | 26.12 | 2.32 | 9.75 | 26.8 | 27.02 | 25.51 | 0 |
| 1716481800 | 23.8 | 4.06 | 20.57 | 20.77 | 24.02 | 20.23 | 0 |
| 1716395400 | 19.74 | 0.45 | 2.33 | 19.24 | 20.03 | 19.18 | 0 |
| 1716309000 | 19.29 | 1.94 | 11.18 | 19.61 | 19.79 | 19.07 | 0 |
| 1716222600 | 17.35 | -1.81 | -9.45 | 17.7 | 18.71 | 17.35 | 0 |
| 1715963400 | 19.16 | 1.57 | 8.93 | 19.13 | 19.61 | 18.75 | 0 |
| 1715877000 | 17.59 | -2.46 | -12.27 | 18.51 | 19.04 | 17.59 | 0 |
| 1715790600 | 20.05 | -3.39 | -14.46 | 22.1 | 22.32 | 19.59 | 0 |
| 1715704200 | 23.44 | 0.75 | 3.31 | 23.23 | 23.62 | 22.49 | 0 |
| 1715617800 | 22.69 | -0.64 | -2.74 | 22.52 | 22.69 | 21.49 | 0 |
| 1715358600 | 23.33 | -1.85 | -7.35 | 23.1 | 23.33 | 22.01 | 0 |
| 1715272200 | 25.18 | -2.46 | -8.90 | 27.14 | 27.68 | 24.84 | 0 |
| 1715185800 | 27.64 | -0.31 | -1.11 | 28.43 | 29.16 | 27.64 | 0 |
| 1715099400 | 27.95 | -1.85 | -6.21 | 28.48 | 28.58 | 27.43 | 0 |
| 1715013000 | 29.8 | -0.63 | -2.07 | 29.78 | 29.84 | 28.51 | 0 |
| 1714753800 | 30.43 | -5.74 | -15.87 | 32.08 | 32.34 | 29.16 | 0 |
| 1714667400 | 36.17 | 0.61 | 1.72 | 35.83 | 37.56 | 35.09 | 0 |
| 1714494600 | 35.56 | 2.22 | 6.66 | 33.02 | 35.68 | 32.619999 | 0 |
| 1714408200 | 33.34 | -1.05 | -3.05 | 32.75 | 33.64 | 32.75 | 0 |
| 1714149000 | 34.39 | -2.9 | -7.78 | 34.38 | 35.4 | 33.45 | 0 |
| 1714062600 | 37.29 | 4.83 | 14.88 | 32.45 | 38.36 | 32.17 | 0 |
| 1713976200 | 32.46 | 0.46 | 1.44 | 30.68 | 32.85 | 30.68 | 0 |
| 1713889800 | 32 | -3.84 | -10.71 | 33.82 | 33.97 | 31.27 | 0 |
| 1713803400 | 35.84 | -0.59 | -1.62 | 35.11 | 36.14 | 34.04 | 0 |
| 1713544200 | 36.43 | 0.73 | 2.04 | 40.7 | 40.7 | 35.98 | 0 |
| 1713457800 | 35.7 | -3.04 | -7.85 | 37.21 | 38.06 | 35.24 | 0 |
| 1713371400 | 38.74 | 1.46 | 3.92 | 38.01 | 39.01 | 35.88 | 0 |
| 1713285000 | 37.28 | 2.58 | 7.44 | 38.93 | 39.26 | 35.58 | 0 |
| 1713198600 | 34.7 | 0.46 | 1.34 | 34.61 | 35.33 | 32.6 | 0 |
| 1712939400 | 34.24 | 1.64 | 5.03 | 30.91 | 35.09 | 30.44 | 0 |
| 1712853000 | 32.6 | 1.17 | 3.72 | 31 | 33.29 | 30.26 | 0 |
| 1712766600 | 31.43 | 2.96 | 10.40 | 26.52 | 31.73 | 25.68 | 0 |
| 1712680200 | 28.47 | 2.28 | 8.71 | 26.52 | 29.34 | 25.82 | 0 |
| 1712593800 | 26.19 | -0.64 | -2.39 | 26.69 | 27.35 | 25.71 | 0 |
| 1712334600 | 26.83 | 3.84 | 16.70 | 28.85 | 29.2 | 26.8 | 0 |
| 1712248200 | 22.99 | -0.38 | -1.63 | 23.94 | 23.94 | 22.02 | 0 |
| 1712161800 | 23.37 | -1.31 | -5.31 | 24.88 | 24.88 | 23.08 | 0 |
| 1712075400 | 24.68 | 6.07 | 32.62 | 22.04 | 24.89 | 21.61 | 0 |
| 1711647000 | 18.61 | -2.1 | -10.14 | 19.01 | 19.16 | 18.19 | 0 |
| 1711560600 | 20.71 | -0.9 | -4.16 | 21.33 | 21.42 | 19.96 | 0 |
| 1711474200 | 21.61 | -0.42 | -1.91 | 21.85 | 22.46 | 21.41 | 0 |
| 1711387800 | 22.03 | 1.63 | 7.99 | 21.76 | 22.14 | 21.21 | 0 |
| 1711128600 | 20.4 | 2.51 | 14.03 | 18.12 | 20.4 | 17.71 | 0 |
| 1711042200 | 17.89 | -5.8 | -24.48 | 19.2 | 19.64 | 17.41 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
