Eaux De Royan (MLEDR)
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 | 5 | 7.93650793651 | 63 | 68.5 | 63 | 10 | 63 | DE |
| 4 | -0.5 | -0.729927007299 | 68.5 | 75 | 55 | 55 | 60.0753176 | DE |
| 12 | -15 | -18.0722891566 | 83 | 89 | 55 | 32 | 69.79395901 | DE |
| 26 | -17 | -20 | 85 | 89 | 55 | 29 | 76.46209386 | DE |
| 52 | -17 | -20 | 85 | 91 | 55 | 33 | 80.73321507 | DE |
| 156 | -42 | -38.1818181818 | 110 | 110 | 55 | 40 | 88.8197008 | DE |
| 260 | -84 | -55.2631578947 | 152 | 162 | 55 | 38 | 101.21962637 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720801800 | 68 | 5 | 7.94 | 68.5 | 68.5 | 68 | 70 |
| 1720715400 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1720629000 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1720542600 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1720456200 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1720197000 | 63 | 8 | 14.55 | 63 | 63 | 63 | 10 |
| 1720110600 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1720024200 | 55 | -7 | -11.29 | 55 | 55 | 55 | 60 |
| 1719937800 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1719851400 | 62 | 3 | 5.08 | 62 | 62 | 62 | 1 |
| 1719592200 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1719505800 | 59 | -1 | -1.67 | 59 | 59 | 59 | 39 |
| 1719419400 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1719333000 | 60 | -1 | -1.64 | 60 | 60 | 60 | 18 |
| 1719246600 | 61 | 2 | 3.39 | 59 | 61 | 59 | 139 |
| 1718987400 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1718901000 | 59 | -3.5 | -5.60 | 56 | 59 | 56 | 226 |
| 1718814600 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1718728200 | 62.5 | -1.5 | -2.34 | 62.5 | 62.5 | 62.5 | 33 |
| 1718641800 | 64 | -11 | -14.67 | 64 | 64 | 64 | 2 |
| 1718382600 | 75 | 4.5 | 6.38 | 68.5 | 75 | 68.5 | 23 |
| 1718296200 | 70.5 | -6 | -7.84 | 70.5 | 70.5 | 70.5 | 6 |
| 1718209800 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1718123400 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 2 |
| 1718037000 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1717777800 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1717691400 | 76.5 | 0 | 0.00 | 77.5 | 77.5 | 76.5 | 3 |
| 1717605000 | 76.5 | -1 | -1.29 | 76.5 | 76.5 | 76.5 | 9 |
| 1717518600 | 77.5 | -1.5 | -1.90 | 79 | 79 | 77.5 | 23 |
| 1717432200 | 79 | -1.5 | -1.86 | 79.5 | 79.5 | 79 | 37 |
| 1717173000 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 80.5 | 0 |
| 1717086600 | 80.5 | 1.5 | 1.90 | 83 | 83 | 80.5 | 5 |
| 1717000200 | 79 | -8 | -9.20 | 79 | 79 | 79 | 17 |
| 1716913800 | 87 | 0 | 0.00 | 87 | 87 | 87 | 0 |
| 1716827400 | 87 | 0 | 0.00 | 87 | 87 | 87 | 0 |
| 1716568200 | 87 | 0 | 0.00 | 87 | 87 | 87 | 0 |
| 1716481800 | 87 | 0 | 0.00 | 87 | 87 | 87 | 0 |
| 1716395400 | 87 | 0 | 0.00 | 81 | 87 | 81 | 107 |
| 1716309000 | 87 | 2.5 | 2.96 | 87 | 87 | 87 | 10 |
| 1716222600 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 84.5 | 0 |
| 1715963400 | 84.5 | -1 | -1.17 | 84.5 | 84.5 | 84.5 | 2 |
| 1715877000 | 85.5 | -2.5 | -2.84 | 81 | 85.5 | 81 | 5 |
| 1715790600 | 88 | 7 | 8.64 | 81 | 88 | 81 | 72 |
| 1715704200 | 81 | 0 | 0.00 | 81 | 81 | 81 | 0 |
| 1715617800 | 81 | -3.5 | -4.14 | 81 | 81 | 81 | 3 |
| 1715358600 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 84.5 | 0 |
| 1715272200 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 84.5 | 0 |
| 1715185800 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 84.5 | 0 |
| 1715099400 | 84.5 | 4 | 4.97 | 80.5 | 84.5 | 80.5 | 21 |
| 1715013000 | 80.5 | -2.5 | -3.01 | 80.5 | 80.5 | 80.5 | 5 |
| 1714753800 | 83 | -6 | -6.74 | 83 | 83 | 83 | 39 |
| 1714667400 | 89 | 0 | 0.00 | 89 | 89 | 89 | 0 |
| 1714494600 | 89 | 0 | 0.00 | 89 | 89 | 89 | 0 |
| 1714408200 | 89 | 0 | 0.00 | 89 | 89 | 89 | 0 |
| 1714149000 | 89 | 6 | 7.23 | 88.5 | 89 | 88.5 | 9 |
| 1714062600 | 83 | -3.5 | -4.05 | 83 | 83 | 83 | 1 |
| 1713976200 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 0 |
| 1713889800 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 0 |
| 1713803400 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 0 |
| 1713544200 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 0 |
| 1713457800 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 0 |
| 1713371400 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 0 |
| 1713285000 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 0 |
| 1713198600 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
