Proximus SA (PROX)
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 | 0.11 | 1.66414523449 | 6.61 | 6.89 | 6.31 | 511581 | 6.57242651 | DE |
| 4 | 0 | 0 | 6.72 | 6.97 | 6.195 | 585453 | 6.64286007 | DE |
| 12 | 1.72 | 34.4 | 5 | 6.97 | 4.764 | 567909 | 6.09146016 | DE |
| 26 | -0.01 | -0.148588410104 | 6.73 | 6.97 | 4.764 | 531149 | 5.91729686 | DE |
| 52 | -0.43 | -6.01398601399 | 7.15 | 7.89 | 4.764 | 440037 | 6.3809971 | DE |
| 156 | -10.6 | -61.2009237875 | 17.32 | 17.535 | 4.764 | 718884 | 9.09769614 | DE |
| 260 | -14.24 | -67.9389312977 | 20.96 | 21.79 | 4.764 | 746415 | 12.36169567 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 6.72 | -0.04 | -0.59 | 6.725 | 6.76 | 6.63 | 239408 |
| 1744821000 | 6.76 | 0.17 | 2.58 | 6.8 | 6.89 | 6.735 | 587913 |
| 1744734600 | 6.59 | 0 | 0.00 | 6.585 | 6.695 | 6.585 | 413153 |
| 1744648200 | 6.59 | 0.09 | 1.46 | 6.53 | 6.615 | 6.51 | 268649 |
| 1744389000 | 6.495 | 0.08 | 1.25 | 6.47 | 6.5599999 | 6.43 | 376085 |
| 1744302600 | 6.415 | 0.04 | 0.63 | 6.61 | 6.64 | 6.3099999 | 776607 |
| 1744216200 | 6.375 | -0.18 | -2.67 | 6.48 | 6.515 | 6.305 | 488761 |
| 1744129800 | 6.55 | 0.12 | 1.87 | 6.53 | 6.64 | 6.42 | 833738 |
| 1744043400 | 6.43 | -0.29 | -4.32 | 6.39 | 6.595 | 6.195 | 1220596 |
| 1743787800 | 6.72 | 0 | 0.00 | 6.72 | 6.72 | 6.72 | 0 |
| 1743701400 | 6.72 | 0 | 0.00 | 6.72 | 6.72 | 6.72 | 0 |
| 1743615000 | 6.72 | 0 | 0.00 | 6.72 | 6.72 | 6.72 | 0 |
| 1743528600 | 6.72 | 0 | 0.00 | 6.72 | 6.72 | 6.72 | 0 |
| 1743442200 | 6.72 | 0 | 0.00 | 6.72 | 6.72 | 6.72 | 0 |
| 1743183000 | 6.72 | 0 | 0.00 | 6.72 | 6.72 | 6.72 | 0 |
| 1743096600 | 6.72 | 0 | 0.00 | 6.72 | 6.72 | 6.72 | 0 |
| 1743010200 | 6.72 | 0.06 | 0.90 | 6.675 | 6.735 | 6.635 | 306431 |
| 1742923800 | 6.66 | 0.07 | 0.99 | 6.59 | 6.72 | 6.59 | 291003 |
| 1742837400 | 6.595 | -0.05 | -0.75 | 6.675 | 6.71 | 6.54 | 589248 |
| 1742578200 | 6.6449999 | 0 | 0.08 | 6.63 | 6.68 | 6.59 | 1016934 |
| 1742491800 | 6.64 | -0.1 | -1.48 | 6.72 | 6.78 | 6.595 | 438157 |
| 1742405400 | 6.74 | -0.07 | -1.03 | 6.805 | 6.84 | 6.6849999 | 389355 |
| 1742319000 | 6.81 | 0.09 | 1.26 | 6.76 | 6.85 | 6.6849999 | 805081 |
| 1742232600 | 6.725 | 0.05 | 0.82 | 6.69 | 6.76 | 6.61 | 631566 |
| 1741973400 | 6.67 | -0.08 | -1.19 | 6.73 | 6.79 | 6.665 | 361500 |
| 1741887000 | 6.75 | 0.23 | 3.45 | 6.51 | 6.76 | 6.51 | 965383 |
| 1741800600 | 6.525 | 0.03 | 0.38 | 6.5599999 | 6.6 | 6.42 | 827156 |
| 1741714200 | 6.5 | 0.09 | 1.40 | 6.44 | 6.5599999 | 6.41 | 847157 |
| 1741627800 | 6.41 | 0.08 | 1.18 | 6.43 | 6.49 | 6.34 | 1188285 |
| 1741368600 | 6.335 | 0.04 | 0.72 | 6.275 | 6.37 | 6.245 | 505622 |
| 1741282200 | 6.29 | 0.19 | 3.11 | 6.15 | 6.29 | 6.1449999 | 845111 |
| 1741195800 | 6.1 | 0.06 | 0.99 | 6.07 | 6.125 | 6.05 | 616267 |
| 1741109400 | 6.04 | 0 | 0.08 | 5.96 | 6.17 | 5.945 | 886033 |
| 1741023000 | 6.035 | 0.03 | 0.42 | 6.05 | 6.12 | 5.995 | 570243 |
| 1740763800 | 6.01 | 0.13 | 2.21 | 6 | 6.195 | 5.89 | 1146881 |
| 1740677400 | 5.88 | 0.26 | 4.53 | 5.61 | 5.9349999 | 5.61 | 801082 |
| 1740591000 | 5.625 | 0.05 | 0.90 | 5.61 | 5.66 | 5.55 | 382169 |
| 1740504600 | 5.575 | 0.09 | 1.64 | 5.47 | 5.625 | 5.45 | 469661 |
| 1740418200 | 5.485 | 0.11 | 1.95 | 5.42 | 5.5199999 | 5.385 | 312997 |
| 1740159000 | 5.38 | 0.01 | 0.28 | 5.35 | 5.38 | 5.32 | 218572 |
| 1740072600 | 5.365 | -0.11 | -1.92 | 5.48 | 5.5 | 5.335 | 354581 |
| 1739986200 | 5.47 | 0.03 | 0.55 | 5.41 | 5.47 | 5.39 | 365216 |
| 1739899800 | 5.44 | 0.07 | 1.30 | 5.47 | 5.5 | 5.38 | 375954 |
| 1739813400 | 5.37 | 0.03 | 0.56 | 5.405 | 5.47 | 5.32 | 325227 |
| 1739554200 | 5.34 | -0.13 | -2.29 | 5.47 | 5.49 | 5.315 | 368585 |
| 1739467800 | 5.465 | -0.02 | -0.36 | 5.53 | 5.55 | 5.4 | 365438 |
| 1739381400 | 5.485 | 0.16 | 3.00 | 5.355 | 5.54 | 5.355 | 457819 |
| 1739295000 | 5.325 | 0.03 | 0.47 | 5.32 | 5.36 | 5.275 | 385809 |
| 1739208600 | 5.3 | 0.12 | 2.22 | 5.17 | 5.32 | 5.115 | 481921 |
| 1738949400 | 5.1849999 | 0.02 | 0.48 | 5.17 | 5.225 | 5.16 | 258811 |
| 1738863000 | 5.16 | 0.08 | 1.57 | 5.08 | 5.16 | 5.035 | 298928 |
| 1738776600 | 5.08 | -0.09 | -1.74 | 5.095 | 5.235 | 4.984 | 704611 |
| 1738690200 | 5.17 | -0.19 | -3.54 | 5.36 | 5.3949999 | 5.17 | 499371 |
| 1738603800 | 5.36 | 0 | 0.00 | 5.26 | 5.385 | 5.25 | 475297 |
| 1738344600 | 5.36 | 0.08 | 1.42 | 5.3 | 5.405 | 5.275 | 660705 |
| 1738258200 | 5.285 | 0.17 | 3.22 | 5.155 | 5.29 | 5.1449999 | 438765 |
| 1738171800 | 5.12 | -0.04 | -0.68 | 5.15 | 5.15 | 5.075 | 215952 |
| 1738085400 | 5.155 | 0.04 | 0.88 | 5.13 | 5.155 | 5.055 | 335217 |
| 1737999000 | 5.11 | 0.31 | 6.37 | 4.792 | 5.11 | 4.776 | 670613 |
| 1737739800 | 4.804 | -0.02 | -0.46 | 4.82 | 4.944 | 4.764 | 586188 |
| 1737653400 | 4.8259999 | -0.22 | -4.44 | 5 | 5.04 | 4.8259999 | 987906 |
| 1737567000 | 5.05 | -0.15 | -2.88 | 5.215 | 5.23 | 5.035 | 376162 |
| 1737480600 | 5.2 | 0 | 0.10 | 5.2 | 5.225 | 5.1849999 | 303391 |
| 1737394200 | 5.195 | 0.03 | 0.58 | 5.17 | 5.235 | 5.15 | 340559 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
