P481S (P481S)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1722011400 | 3.6 | 0.13 | 3.75 | 3.45 | 3.625 | 3.41 | 0 |
| 1721925000 | 3.47 | 0.14 | 4.05 | 3.285 | 3.545 | 3.245 | 0 |
| 1721838600 | 3.335 | -0.18 | -4.99 | 3.375 | 3.46 | 3.235 | 0 |
| 1721752200 | 3.51 | -0.1 | -2.77 | 3.6 | 3.635 | 3.475 | 0 |
| 1721665800 | 3.61 | 0.02 | 0.70 | 3.39 | 3.645 | 3.38 | 0 |
| 1721406600 | 3.585 | 0 | 0.00 | 3.585 | 3.585 | 3.585 | 0 |
| 1721320200 | 3.585 | 0.04 | 0.99 | 3.67 | 3.69 | 3.575 | 0 |
| 1721233800 | 3.55 | 0.27 | 8.23 | 3.295 | 3.565 | 3.265 | 0 |
| 1721147400 | 3.2799999 | -0.16 | -4.65 | 3.355 | 3.435 | 3.225 | 0 |
| 1721061000 | 3.44 | -0.31 | -8.27 | 3.66 | 3.69 | 3.435 | 0 |
| 1720801800 | 3.75 | -0.04 | -1.06 | 3.83 | 3.84 | 3.675 | 0 |
| 1720715400 | 3.79 | 0.28 | 7.98 | 3.54 | 3.815 | 3.53 | 0 |
| 1720629000 | 3.51 | 0.1 | 2.93 | 3.41 | 3.545 | 3.35 | 0 |
| 1720542600 | 3.41 | -0.16 | -4.48 | 3.56 | 3.595 | 3.375 | 0 |
| 1720456200 | 3.57 | -0.2 | -5.31 | 3.66 | 3.835 | 3.565 | 0 |
| 1720197000 | 3.77 | -0.05 | -1.31 | 3.81 | 3.915 | 3.745 | 0 |
| 1720110600 | 3.82 | 0 | 0.00 | 3.825 | 3.925 | 3.755 | 0 |
| 1720024200 | 3.82 | 0.36 | 10.40 | 3.665 | 3.82 | 3.605 | 0 |
| 1719937800 | 3.46 | 0.04 | 1.32 | 3.39 | 3.46 | 3.285 | 0 |
| 1719851400 | 3.415 | -0.04 | -1.01 | 3.58 | 3.715 | 3.415 | 0 |
| 1719592200 | 3.45 | -0.17 | -4.70 | 3.665 | 3.695 | 3.355 | 0 |
| 1719505800 | 3.62 | -0.3 | -7.65 | 3.94 | 3.96 | 3.595 | 0 |
| 1719419400 | 3.92 | -0.2 | -4.85 | 4.23 | 4.26 | 3.855 | 0 |
| 1719333000 | 4.12 | 0.07 | 1.73 | 4.13 | 4.165 | 4.025 | 0 |
| 1719246600 | 4.05 | 0.19 | 4.92 | 3.83 | 4.155 | 3.83 | 0 |
| 1718987400 | 3.86 | -0.07 | -1.78 | 3.95 | 3.98 | 3.835 | 0 |
| 1718901000 | 3.93 | 0.25 | 6.79 | 3.78 | 3.935 | 3.685 | 0 |
| 1718814600 | 3.68 | -0.22 | -5.64 | 3.91 | 3.93 | 3.66 | 0 |
| 1718728200 | 3.9 | 0.02 | 0.52 | 4.01 | 4.03 | 3.805 | 0 |
| 1718641800 | 3.88 | -0.07 | -1.77 | 4 | 4.1 | 3.625 | 0 |
| 1718382600 | 3.95 | -0.04 | -1.00 | 4.0599999 | 4.085 | 3.925 | 0 |
| 1718296200 | 3.99 | -0.17 | -4.09 | 4.12 | 4.19 | 3.905 | 0 |
| 1718209800 | 4.16 | -0.01 | -0.24 | 4.2699999 | 4.29 | 4.035 | 0 |
| 1718123400 | 4.17 | -0.36 | -7.95 | 4.35 | 4.39 | 3.975 | 0 |
| 1718037000 | 4.53 | 0 | 0.00 | 4.53 | 4.53 | 4.53 | 0 |
| 1717777800 | 4.53 | -0.19 | -4.03 | 4.71 | 4.74 | 4.445 | 0 |
| 1717691400 | 4.72 | 0.04 | 0.85 | 4.7699999 | 4.84 | 4.565 | 0 |
| 1717605000 | 4.68 | 0.01 | 0.21 | 4.7699999 | 4.845 | 4.615 | 0 |
| 1717518600 | 4.67 | 0.04 | 0.86 | 4.575 | 4.725 | 4.565 | 0 |
| 1717432200 | 4.63 | 0.16 | 3.58 | 4.65 | 4.715 | 4.495 | 0 |
| 1717173000 | 4.47 | -0.02 | -0.45 | 4.54 | 4.5599999 | 4.345 | 0 |
| 1717086600 | 4.49 | 0.11 | 2.51 | 4.39 | 4.535 | 4.33 | 0 |
| 1717000200 | 4.38 | -0.4 | -8.37 | 4.72 | 4.78 | 4.38 | 0 |
| 1716913800 | 4.78 | -0.2 | -4.02 | 4.945 | 4.995 | 4.745 | 0 |
| 1716827400 | 4.98 | 0.04 | 0.81 | 4.91 | 4.98 | 4.89 | 0 |
| 1716568200 | 4.94 | -0.14 | -2.76 | 5.0599999 | 5.0599999 | 4.915 | 0 |
| 1716481800 | 5.08 | -0.15 | -2.87 | 5.26 | 5.28 | 5.03 | 0 |
| 1716395400 | 5.23 | -0.1 | -1.88 | 5.37 | 5.38 | 5.12 | 0 |
| 1716309000 | 5.33 | -0.3 | -5.33 | 5.62 | 5.64 | 5.3099999 | 0 |
| 1716222600 | 5.63 | -0.02 | -0.35 | 5.7 | 5.75 | 5.57 | 0 |
| 1715963400 | 5.65 | -0.16 | -2.75 | 5.85 | 5.86 | 5.53 | 0 |
| 1715877000 | 5.8099999 | 0.07 | 1.22 | 5.76 | 5.86 | 5.71 | 0 |
| 1715790600 | 5.74 | 0.14 | 2.50 | 5.71 | 5.82 | 5.66 | 0 |
| 1715704200 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1715617800 | 5.6 | -0.17 | -2.95 | 5.7699999 | 5.78 | 5.5599999 | 0 |
| 1715358600 | 5.7699999 | 0.04 | 0.70 | 5.78 | 5.84 | 5.73 | 0 |
| 1715272200 | 5.73 | 0.05 | 0.88 | 5.67 | 5.73 | 5.65 | 0 |
| 1715185800 | 5.68 | 0.3 | 5.58 | 5.37 | 5.7 | 5.37 | 0 |
| 1715099400 | 5.38 | 0.41 | 8.14 | 5.4 | 5.46 | 5.3 | 0 |
| 1715013000 | 4.975 | -0.04 | -0.70 | 5.04 | 5.15 | 4.95 | 0 |
| 1714753800 | 5.01 | 0.09 | 1.93 | 5 | 5.3099999 | 4.955 | 0 |
| 1714667400 | 4.915 | -0.11 | -2.09 | 5.19 | 5.23 | 4.915 | 0 |
| 1714494600 | 5.0199999 | -0.1 | -1.95 | 5.14 | 5.22 | 5.0199999 | 0 |
| 1714408200 | 5.12 | -0.03 | -0.58 | 5.16 | 5.2 | 5.09 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
