Euronext G Credit Agricole 310523 Decrement 105 (SGA4D)
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 | 0.181 | 1.48543290931 | 12.185 | 12.19 | 12.079 | 0 | 0 | IX |
| 4 | 0.441 | 3.69811320755 | 11.925 | 12.379 | 11.763 | 0 | 0 | IX |
| 12 | -0.605 | -4.66425102151 | 12.971 | 13.601 | 11.763 | 0 | 0 | IX |
| 26 | -0.225 | -1.78699070765 | 12.591 | 13.823 | 11.763 | 0 | 0 | IX |
| 52 | 0.658 | 5.62008882815 | 11.708 | 14.619 | 11.683 | 0 | 0 | IX |
| 156 | 0.658 | 5.62008882815 | 11.708 | 14.619 | 11.683 | 0 | 0 | IX |
| 260 | 0.658 | 5.62008882815 | 11.708 | 14.619 | 11.683 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 12.079 | -0.11 | -0.91 | 12.079 | 12.079 | 12.079 | 0 |
| 1734975000 | 12.19 | 0 | 0.04 | 12.19 | 12.19 | 12.19 | 0 |
| 1734715800 | 12.185 | -0.06 | -0.48 | 12.185 | 12.185 | 12.185 | 0 |
| 1734629400 | 12.244 | -0.05 | -0.37 | 12.244 | 12.244 | 12.244 | 0 |
| 1734543000 | 12.289 | 0.06 | 0.47 | 12.289 | 12.289 | 12.289 | 0 |
| 1734456600 | 12.231 | -0.11 | -0.86 | 12.231 | 12.231 | 12.231 | 0 |
| 1734370200 | 12.337 | -0.01 | -0.11 | 12.337 | 12.337 | 12.337 | 0 |
| 1734111000 | 12.35 | 0.02 | 0.13 | 12.35 | 12.35 | 12.35 | 0 |
| 1734024600 | 12.334 | -0.05 | -0.36 | 12.334 | 12.334 | 12.334 | 0 |
| 1733938200 | 12.379 | 0.01 | 0.05 | 12.379 | 12.379 | 12.379 | 0 |
| 1733851800 | 12.373 | 0.05 | 0.44 | 12.373 | 12.373 | 12.373 | 0 |
| 1733765400 | 12.319 | 0.07 | 0.58 | 12.319 | 12.319 | 12.319 | 0 |
| 1733506200 | 12.248 | 0.1 | 0.83 | 12.248 | 12.248 | 12.248 | 0 |
| 1733419800 | 12.147 | 0.27 | 2.26 | 12.147 | 12.147 | 12.147 | 0 |
| 1733333400 | 11.878 | 0.12 | 0.98 | 11.878 | 11.878 | 11.878 | 0 |
| 1733247000 | 11.763 | -0.05 | -0.42 | 11.763 | 11.763 | 11.763 | 0 |
| 1733160600 | 11.813 | -0.11 | -0.94 | 11.813 | 11.813 | 11.813 | 0 |
| 1732901400 | 11.925 | 0.09 | 0.73 | 11.925 | 11.925 | 11.925 | 0 |
| 1732815000 | 11.839 | 0.05 | 0.42 | 11.839 | 11.839 | 11.839 | 0 |
| 1732728600 | 11.79 | -0.16 | -1.36 | 11.79 | 11.79 | 11.79 | 0 |
| 1732642200 | 11.953 | -0.22 | -1.84 | 11.953 | 11.953 | 11.953 | 0 |
| 1732555800 | 12.177 | -0.13 | -1.02 | 12.177 | 12.177 | 12.177 | 0 |
| 1732296600 | 12.303 | -0.21 | -1.69 | 12.303 | 12.303 | 12.303 | 0 |
| 1732210200 | 12.514 | -0 | -0.02 | 12.514 | 12.514 | 12.514 | 0 |
| 1732123800 | 12.517 | -0.08 | -0.66 | 12.517 | 12.517 | 12.517 | 0 |
| 1732037400 | 12.6 | -0.07 | -0.54 | 12.6 | 12.6 | 12.6 | 0 |
| 1731951000 | 12.669 | 0.13 | 1.06 | 12.669 | 12.669 | 12.669 | 0 |
| 1731691800 | 12.536 | 0.15 | 1.24 | 12.536 | 12.536 | 12.536 | 0 |
| 1731605400 | 12.383 | -0.01 | -0.08 | 12.383 | 12.383 | 12.383 | 0 |
| 1731519000 | 12.393 | 0 | 0.00 | 12.393 | 12.393 | 12.393 | 0 |
| 1731432600 | 12.393 | -0.17 | -1.34 | 12.393 | 12.393 | 12.393 | 0 |
| 1731346200 | 12.561 | 0.09 | 0.69 | 12.561 | 12.561 | 12.561 | 0 |
| 1731087000 | 12.475 | -0.08 | -0.67 | 12.475 | 12.475 | 12.475 | 0 |
| 1731000600 | 12.559 | -0.47 | -3.61 | 12.559 | 12.559 | 12.559 | 0 |
| 1730914200 | 13.03 | -0.51 | -3.80 | 13.03 | 13.03 | 13.03 | 0 |
| 1730827800 | 13.544 | 0.04 | 0.33 | 13.544 | 13.544 | 13.544 | 0 |
| 1730741400 | 13.5 | 0.12 | 0.86 | 13.5 | 13.5 | 13.5 | 0 |
| 1730482200 | 13.385 | 0.04 | 0.30 | 13.385 | 13.385 | 13.385 | 0 |
| 1730395800 | 13.345 | 0.09 | 0.69 | 13.345 | 13.345 | 13.345 | 0 |
| 1730309400 | 13.253 | -0.13 | -0.98 | 13.253 | 13.253 | 13.253 | 0 |
| 1730223000 | 13.384 | 0.01 | 0.08 | 13.384 | 13.384 | 13.384 | 0 |
| 1730136600 | 13.373 | 0.09 | 0.69 | 13.373 | 13.373 | 13.373 | 0 |
| 1729873800 | 13.282 | -0.06 | -0.48 | 13.282 | 13.282 | 13.282 | 0 |
| 1729787400 | 13.346 | -0.04 | -0.27 | 13.346 | 13.346 | 13.346 | 0 |
| 1729701000 | 13.382 | -0.06 | -0.45 | 13.382 | 13.382 | 13.382 | 0 |
| 1729614600 | 13.442 | -0.11 | -0.80 | 13.442 | 13.442 | 13.442 | 0 |
| 1729528200 | 13.55 | -0.05 | -0.37 | 13.55 | 13.55 | 13.55 | 0 |
| 1729269000 | 13.601 | 0.05 | 0.33 | 13.601 | 13.601 | 13.601 | 0 |
| 1729182600 | 13.556 | 0.23 | 1.73 | 13.556 | 13.556 | 13.556 | 0 |
| 1729096200 | 13.325 | 0 | 0.00 | 13.325 | 13.325 | 13.325 | 0 |
| 1729009800 | 13.325 | 0.13 | 0.95 | 13.325 | 13.325 | 13.325 | 0 |
| 1728923400 | 13.199 | 0.06 | 0.44 | 13.199 | 13.199 | 13.199 | 0 |
| 1728664200 | 13.141 | -0.13 | -0.98 | 13.141 | 13.141 | 13.141 | 0 |
| 1728577800 | 13.271 | 0 | 0.00 | 13.271 | 13.271 | 13.271 | 0 |
| 1728491400 | 13.271 | 0.07 | 0.56 | 13.271 | 13.271 | 13.271 | 0 |
| 1728405000 | 13.197 | 0.07 | 0.56 | 13.197 | 13.197 | 13.197 | 0 |
| 1728318600 | 13.124 | 0.15 | 1.18 | 13.124 | 13.124 | 13.124 | 0 |
| 1728059400 | 12.971 | 0.13 | 0.98 | 12.971 | 12.971 | 12.971 | 0 |
| 1727973000 | 12.845 | -0.12 | -0.90 | 12.845 | 12.845 | 12.845 | 0 |
| 1727886600 | 12.962 | -0.07 | -0.54 | 12.962 | 12.962 | 12.962 | 0 |
| 1727800200 | 13.032 | -0.06 | -0.46 | 13.032 | 13.032 | 13.032 | 0 |
| 1727713800 | 13.092 | -0.23 | -1.75 | 13.092 | 13.092 | 13.092 | 0 |
| 1727454600 | 13.325 | -0.04 | -0.27 | 13.325 | 13.325 | 13.325 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
