S562S (S562S)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1731951000 | 3.425 | -0.1 | -2.84 | 3.615 | 3.645 | 3.195 | 0 |
| 1731691800 | 3.525 | -0.23 | -6.13 | 3.615 | 3.855 | 3.525 | 0 |
| 1731605400 | 3.755 | 0.65 | 20.93 | 3.075 | 3.755 | 3.015 | 0 |
| 1731519000 | 3.105 | 0.08 | 2.64 | 2.845 | 3.255 | 2.845 | 0 |
| 1731432600 | 3.025 | -0.72 | -19.23 | 3.455 | 3.555 | 3.025 | 0 |
| 1731346200 | 3.745 | 0.51 | 15.77 | 3.405 | 3.785 | 3.385 | 0 |
| 1731087000 | 3.235 | -0.18 | -5.27 | 3.385 | 3.425 | 3.045 | 0 |
| 1731000600 | 3.415 | 0.04 | 1.19 | 3.485 | 3.795 | 3.395 | 0 |
| 1730914200 | 3.375 | -0.56 | -14.23 | 4.025 | 4.405 | 3.305 | 0 |
| 1730827800 | 3.935 | -0.08 | -1.99 | 4.045 | 4.155 | 3.825 | 0 |
| 1730741400 | 4.015 | -0.14 | -3.37 | 4.165 | 4.275 | 4.015 | 0 |
| 1730482200 | 4.155 | 0.39 | 10.36 | 3.765 | 4.235 | 3.745 | 0 |
| 1730395800 | 3.765 | -0.24 | -5.99 | 3.775 | 3.935 | 3.585 | 0 |
| 1730309400 | 4.005 | -0.39 | -8.87 | 4.255 | 4.265 | 3.855 | 0 |
| 1730223000 | 4.3949999 | -0.13 | -2.87 | 4.655 | 4.725 | 4.3949999 | 0 |
| 1730136600 | 4.525 | 0.25 | 5.85 | 4.425 | 4.545 | 4.215 | 0 |
| 1729873800 | 4.275 | 0.05 | 1.18 | 4.215 | 4.3949999 | 4.175 | 0 |
| 1729787400 | 4.225 | -0.01 | -0.24 | 4.315 | 4.535 | 4.225 | 0 |
| 1729701000 | 4.235 | -0.04 | -0.94 | 4.325 | 4.355 | 4.1849999 | 0 |
| 1729614600 | 4.275 | -0.5 | -10.47 | 4.535 | 4.535 | 4.055 | 0 |
| 1729528200 | 4.775 | 0 | 0.00 | 4.775 | 4.775 | 4.775 | 0 |
| 1729269000 | 4.775 | 0.16 | 3.47 | 4.615 | 4.775 | 4.565 | 0 |
| 1729182600 | 4.615 | 0.37 | 8.72 | 4.275 | 4.705 | 4.265 | 0 |
| 1729096200 | 4.245 | 0.08 | 1.92 | 3.965 | 4.295 | 3.925 | 0 |
| 1729009800 | 4.165 | -0.12 | -2.80 | 4.345 | 4.465 | 4.135 | 0 |
| 1728923400 | 4.285 | 0.37 | 9.45 | 3.955 | 4.285 | 3.905 | 0 |
| 1728664200 | 3.915 | 0.2 | 5.38 | 3.705 | 3.915 | 3.605 | 0 |
| 1728577800 | 3.715 | 0.16 | 4.50 | 3.505 | 3.715 | 3.485 | 0 |
| 1728491400 | 3.555 | 0.18 | 5.33 | 3.405 | 3.555 | 3.235 | 0 |
| 1728405000 | 3.375 | -0.07 | -2.03 | 3.235 | 3.505 | 3.165 | 0 |
| 1728318600 | 3.445 | 0.2 | 6.16 | 3.315 | 3.475 | 3.115 | 0 |
| 1728059400 | 3.245 | 0.35 | 12.09 | 2.915 | 3.315 | 2.8849999 | 0 |
| 1727973000 | 2.895 | -0.46 | -13.71 | 3.185 | 3.295 | 2.805 | 0 |
| 1727886600 | 3.355 | -0.11 | -3.17 | 3.415 | 3.635 | 3.185 | 0 |
| 1727800200 | 3.465 | -0.34 | -8.94 | 3.885 | 3.975 | 3.385 | 0 |
| 1727713800 | 3.805 | -0.62 | -14.01 | 4.305 | 4.305 | 3.795 | 0 |
| 1727454600 | 4.425 | 0.3 | 7.27 | 4.205 | 4.4349999 | 4.135 | 0 |
| 1727368200 | 4.125 | 0.57 | 16.03 | 3.795 | 4.1449999 | 3.795 | 0 |
| 1727281800 | 3.555 | -0.04 | -1.11 | 3.445 | 3.695 | 3.445 | 0 |
| 1727195400 | 3.595 | 0.18 | 5.27 | 3.565 | 3.655 | 3.505 | 0 |
| 1727109000 | 3.415 | -0.06 | -1.73 | 3.575 | 3.585 | 3.285 | 0 |
| 1726849800 | 3.475 | -0.29 | -7.70 | 3.665 | 3.705 | 3.455 | 0 |
| 1726763400 | 3.765 | 0.38 | 11.23 | 3.705 | 3.775 | 3.515 | 0 |
| 1726677000 | 3.385 | -0.12 | -3.42 | 3.525 | 3.555 | 3.355 | 0 |
| 1726590600 | 3.505 | 0.2 | 6.05 | 3.465 | 3.665 | 3.405 | 0 |
| 1726504200 | 3.305 | -0.01 | -0.30 | 3.285 | 3.465 | 3.165 | 0 |
| 1726245000 | 3.315 | 0.09 | 2.79 | 3.275 | 3.425 | 3.215 | 0 |
| 1726158600 | 3.225 | 0.28 | 9.51 | 3.405 | 3.425 | 2.985 | 0 |
| 1726072200 | 2.945 | -0.04 | -1.34 | 3.015 | 3.165 | 2.775 | 0 |
| 1725985800 | 2.985 | -0.42 | -12.33 | 3.335 | 3.515 | 2.955 | 0 |
| 1725899400 | 3.405 | 0.29 | 9.31 | 3.195 | 3.485 | 3.1549999 | 0 |
| 1725640200 | 3.115 | -0.38 | -10.87 | 3.495 | 3.635 | 3.075 | 0 |
| 1725553800 | 3.495 | 0.02 | 0.58 | 3.405 | 3.655 | 3.375 | 0 |
| 1725467400 | 3.475 | -0.22 | -5.95 | 3.325 | 3.625 | 3.195 | 0 |
| 1725381000 | 3.695 | -0.46 | -11.07 | 4.135 | 4.245 | 3.635 | 0 |
| 1725294600 | 4.155 | -0.06 | -1.42 | 4.235 | 4.235 | 4.005 | 0 |
| 1725035400 | 4.215 | 0.16 | 3.95 | 4.085 | 4.295 | 4.065 | 0 |
| 1724949000 | 4.055 | 0.31 | 8.28 | 3.775 | 4.055 | 3.745 | 0 |
| 1724862600 | 3.745 | 0.11 | 3.03 | 3.715 | 3.815 | 3.685 | 0 |
| 1724776200 | 3.635 | 0.15 | 4.30 | 3.515 | 3.705 | 3.495 | 0 |
| 1724689800 | 3.485 | -0.06 | -1.69 | 3.485 | 3.585 | 3.435 | 0 |
| 1724430600 | 3.545 | 0.32 | 9.92 | 3.245 | 3.595 | 3.245 | 0 |
| 1724344200 | 3.225 | 0 | 0.00 | 3.195 | 3.325 | 3.195 | 0 |
| 1724257800 | 3.225 | 0.24 | 8.04 | 2.975 | 3.265 | 2.975 | 0 |
| 1724171400 | 2.985 | -0.21 | -6.57 | 3.235 | 3.375 | 2.985 | 0 |
| 1724085000 | 3.195 | 0.21 | 7.04 | 3.025 | 3.275 | 2.975 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
