S559S (S559S)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1719592200 | 19.38 | -0.18 | -0.92 | 20.14 | 20.51 | 19.04 | 0 |
| 1719505800 | 19.56 | 1.15 | 6.25 | 18.9 | 19.85 | 18.77 | 0 |
| 1719419400 | 18.41 | -0.86 | -4.46 | 19.07 | 19.44 | 18.34 | 0 |
| 1719333000 | 19.27 | -0.11 | -0.57 | 19.56 | 19.57 | 18.96 | 0 |
| 1719246600 | 19.38 | -0.12 | -0.62 | 18.88 | 19.51 | 18.5 | 0 |
| 1718987400 | 19.5 | 0.31 | 1.62 | 19.29 | 19.85 | 19.07 | 0 |
| 1718901000 | 19.19 | 0.13 | 0.68 | 18.79 | 19.5 | 18.64 | 0 |
| 1718814600 | 19.06 | 0.26 | 1.38 | 19.02 | 19.4 | 18.62 | 120 |
| 1718728200 | 18.8 | 1.69 | 9.88 | 17.9 | 18.86 | 17.46 | 0 |
| 1718641800 | 17.11 | 0.56 | 3.38 | 16.18 | 17.39 | 16.02 | 0 |
| 1718382600 | 16.55 | 0.25 | 1.53 | 16.18 | 17.23 | 16.11 | 0 |
| 1718296200 | 16.3 | 0.35 | 2.19 | 16.079999 | 16.77 | 15.63 | 0 |
| 1718209800 | 15.95 | -0.03 | -0.19 | 16.28 | 16.97 | 15.78 | 2 |
| 1718123400 | 15.98 | 0.91 | 6.04 | 15.38 | 15.98 | 15.21 | 48 |
| 1718037000 | 15.07 | 1.45 | 10.65 | 14.05 | 15.07 | 13.98 | 0 |
| 1717777800 | 13.62 | 0 | 0.00 | 13.86 | 14.29 | 13.48 | 0 |
| 1717691400 | 13.62 | 1.85 | 15.72 | 12.71 | 13.62 | 12.43 | 100 |
| 1717605000 | 11.77 | 0.2 | 1.73 | 11.6 | 12.15 | 11.35 | 0 |
| 1717518600 | 11.57 | -0.82 | -6.62 | 11.79 | 11.84 | 10.94 | 100 |
| 1717432200 | 12.39 | -2.63 | -17.51 | 14.78 | 15.28 | 12.39 | 50 |
| 1717173000 | 15.02 | -1.37 | -8.36 | 15.71 | 16.25 | 15.02 | 0 |
| 1717086600 | 16.39 | -0.88 | -5.10 | 16.99 | 17.2 | 16.309999 | 0 |
| 1717000200 | 17.27 | -0.07 | -0.40 | 17.82 | 18.3 | 17.26 | 0 |
| 1716913800 | 17.34 | 0.77 | 4.65 | 16.649999 | 17.41 | 16.5 | 700 |
| 1716827400 | 16.57 | 1.04 | 6.70 | 15.94 | 16.57 | 15.72 | 0 |
| 1716568200 | 15.53 | 0.31 | 2.04 | 15.1 | 15.61 | 14.45 | 100 |
| 1716481800 | 15.22 | -0.58 | -3.67 | 15.12 | 16.51 | 15.12 | 600 |
| 1716395400 | 15.8 | -0.71 | -4.30 | 15.95 | 16.2 | 15.28 | 0 |
| 1716309000 | 16.51 | -0.78 | -4.51 | 16.8 | 16.84 | 15.75 | 0 |
| 1716222600 | 17.29 | 0.12 | 0.70 | 17.76 | 17.86 | 16.83 | 100 |
| 1715963400 | 17.17 | 0.47 | 2.81 | 17.31 | 17.39 | 16.75 | 0 |
| 1715877000 | 16.7 | 0.61 | 3.79 | 16.68 | 17.27 | 16.01 | 0 |
| 1715790600 | 16.09 | -0.04 | -0.25 | 16.6 | 16.66 | 14.91 | 0 |
| 1715704200 | 16.129999 | -0.71 | -4.22 | 17.17 | 17.21 | 16.02 | 0 |
| 1715617800 | 16.84 | -0.46 | -2.66 | 16.399999 | 17.47 | 16.399999 | 0 |
| 1715358600 | 17.3 | -0.06 | -0.35 | 18.16 | 18.2 | 17.3 | 100 |
| 1715272200 | 17.36 | -0.1 | -0.57 | 17.67 | 18.09 | 17.36 | 0 |
| 1715185800 | 17.46 | 0.73 | 4.36 | 16.54 | 17.46 | 15.73 | 0 |
| 1715099400 | 16.73 | -0.52 | -3.01 | 17.34 | 17.45 | 16.35 | 1 |
| 1715013000 | 17.25 | 0.08 | 0.47 | 17.22 | 17.59 | 17.15 | 0 |
| 1714753800 | 17.17 | -0.36 | -2.05 | 17.75 | 18.06 | 16.96 | 0 |
| 1714667400 | 17.53 | -2.92 | -14.28 | 17.91 | 18.26 | 17.06 | 60 |
| 1714494600 | 20.45 | -0.53 | -2.53 | 20.69 | 21.41 | 19.36 | 0 |
| 1714408200 | 20.98 | -0.92 | -4.20 | 21.22 | 21.83 | 20.85 | 71 |
| 1714149000 | 21.9 | 1.6 | 7.88 | 21.83 | 22.23 | 21.41 | 500 |
| 1714062600 | 20.3 | -0.25 | -1.22 | 20.89 | 21.14 | 20.09 | 0 |
| 1713976200 | 20.55 | 0.14 | 0.69 | 21.31 | 21.47 | 20.55 | 0 |
| 1713889800 | 20.41 | 0.47 | 2.36 | 20.19 | 20.82 | 19.07 | 75 |
| 1713803400 | 19.94 | -0.25 | -1.24 | 19.31 | 20 | 18.81 | 500 |
| 1713544200 | 20.19 | 0.16 | 0.80 | 21.71 | 21.71 | 19.27 | 1152 |
| 1713457800 | 20.03 | -1.57 | -7.27 | 20.43 | 20.47 | 19.11 | 73 |
| 1713371400 | 21.6 | -1.56 | -6.74 | 22.52 | 22.69 | 21.6 | 0 |
| 1713285000 | 23.16 | 1.13 | 5.13 | 23.49 | 23.49 | 22.34 | 0 |
| 1713198600 | 22.03 | -1.93 | -8.06 | 22.95 | 22.95 | 21.75 | 0 |
| 1712939400 | 23.96 | 1.22 | 5.36 | 23.16 | 24.91 | 23.09 | 0 |
| 1712853000 | 22.74 | 0.57 | 2.57 | 23.17 | 23.52 | 22.23 | 0 |
| 1712766600 | 22.17 | -0.23 | -1.03 | 21.97 | 22.69 | 21.73 | 0 |
| 1712680200 | 22.4 | -0.19 | -0.84 | 22.86 | 23.29 | 22.13 | 0 |
| 1712593800 | 22.59 | -1.18 | -4.96 | 22.19 | 23.43 | 22.12 | 0 |
| 1712334600 | 23.77 | 2.05 | 9.44 | 23.56 | 24 | 23.05 | 40 |
| 1712248200 | 21.72 | -0.61 | -2.73 | 22.11 | 22.11 | 21.54 | 0 |
| 1712161800 | 22.33 | 0.78 | 3.62 | 21.73 | 22.56 | 21.43 | 50 |
| 1712075400 | 21.55 | 2.05 | 10.51 | 20.77 | 21.85 | 20.77 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
