Euronext G Engie 020522 Decrement 10 (SGED1)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.869 | 5.69201545818 | 15.267 | 16.05 | 15.267 | 0 | 0 | IX |
| 4 | 0.871 | 5.70586308549 | 15.265 | 16.05 | 15.265 | 0 | 0 | IX |
| 12 | 1.268 | 8.52838310465 | 14.868 | 16.05 | 14.7 | 0 | 0 | IX |
| 26 | 0.36 | 2.28194726166 | 15.776 | 16.281 | 14.7 | 0 | 0 | IX |
| 52 | 2.123 | 15.150217655 | 14.013 | 16.366 | 13.542 | 0 | 0 | IX |
| 156 | 3.171 | 24.4581565754 | 12.965 | 16.366 | 12.507 | 0 | 0 | IX |
| 260 | 3.171 | 24.4581565754 | 12.965 | 16.366 | 12.507 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740504600 | 16.136 | 0.09 | 0.54 | 16.136 | 16.136 | 16.136 | 0 |
| 1740418200 | 16.05 | 0.31 | 1.94 | 16.05 | 16.05 | 16.05 | 0 |
| 1740159000 | 15.745 | 0.13 | 0.83 | 15.745 | 15.745 | 15.745 | 0 |
| 1740072600 | 15.615 | 0.08 | 0.52 | 15.615 | 15.615 | 15.615 | 0 |
| 1739986200 | 15.534 | 0.27 | 1.75 | 15.534 | 15.534 | 15.534 | 0 |
| 1739899800 | 15.267 | -0.03 | -0.22 | 15.267 | 15.267 | 15.267 | 0 |
| 1739813400 | 15.3 | 0.03 | 0.20 | 15.3 | 15.3 | 15.3 | 0 |
| 1739554200 | 15.269 | -0.05 | -0.33 | 15.269 | 15.269 | 15.269 | 0 |
| 1739467800 | 15.32 | -0.36 | -2.29 | 15.32 | 15.32 | 15.32 | 0 |
| 1739381400 | 15.679 | 0 | 0.00 | 15.679 | 15.679 | 15.679 | 0 |
| 1739295000 | 15.679 | -0 | -0.02 | 15.679 | 15.679 | 15.679 | 0 |
| 1739208600 | 15.682 | 0.1 | 0.64 | 15.682 | 15.682 | 15.682 | 0 |
| 1738949400 | 15.582 | 0.1 | 0.65 | 15.582 | 15.582 | 15.582 | 0 |
| 1738863000 | 15.482 | -0.39 | -2.43 | 15.482 | 15.482 | 15.482 | 0 |
| 1738776600 | 15.868 | -0.01 | -0.05 | 15.868 | 15.868 | 15.868 | 0 |
| 1738690200 | 15.876 | 0.21 | 1.37 | 15.876 | 15.876 | 15.876 | 0 |
| 1738603800 | 15.662 | -0 | -0.02 | 15.662 | 15.662 | 15.662 | 0 |
| 1738344600 | 15.665 | 0.24 | 1.54 | 15.665 | 15.665 | 15.665 | 0 |
| 1738258200 | 15.427 | 0.1 | 0.63 | 15.427 | 15.427 | 15.427 | 0 |
| 1738171800 | 15.331 | 0.07 | 0.43 | 15.331 | 15.331 | 15.331 | 0 |
| 1738085400 | 15.265 | 0.09 | 0.57 | 15.265 | 15.265 | 15.265 | 0 |
| 1737999000 | 15.179 | -0.1 | -0.63 | 15.179 | 15.179 | 15.179 | 0 |
| 1737739800 | 15.276 | -0 | -0.02 | 15.276 | 15.276 | 15.276 | 0 |
| 1737653400 | 15.279 | -0.03 | -0.18 | 15.279 | 15.279 | 15.279 | 0 |
| 1737567000 | 15.306 | -0.28 | -1.78 | 15.306 | 15.306 | 15.306 | 0 |
| 1737480600 | 15.583 | 0 | 0.00 | 15.583 | 15.583 | 15.583 | 0 |
| 1737394200 | 15.583 | -0.28 | -1.79 | 15.583 | 15.583 | 15.583 | 0 |
| 1737135000 | 15.867 | 0.24 | 1.53 | 15.867 | 15.867 | 15.867 | 0 |
| 1737048600 | 15.628 | 0.03 | 0.17 | 15.628 | 15.628 | 15.628 | 0 |
| 1736962200 | 15.601 | 0.08 | 0.52 | 15.601 | 15.601 | 15.601 | 0 |
| 1736875800 | 15.52 | -0.08 | -0.49 | 15.52 | 15.52 | 15.52 | 0 |
| 1736789400 | 15.597 | 0.15 | 0.94 | 15.597 | 15.597 | 15.597 | 0 |
| 1736530200 | 15.452 | -0.14 | -0.90 | 15.452 | 15.452 | 15.452 | 0 |
| 1736443800 | 15.593 | 0.06 | 0.39 | 15.593 | 15.593 | 15.593 | 0 |
| 1736357400 | 15.532 | -0.01 | -0.05 | 15.532 | 15.532 | 15.532 | 0 |
| 1736271000 | 15.539 | 0.07 | 0.46 | 15.539 | 15.539 | 15.539 | 0 |
| 1736184600 | 15.468 | 0.02 | 0.11 | 15.468 | 15.468 | 15.468 | 0 |
| 1735925400 | 15.451 | 0.09 | 0.59 | 15.451 | 15.451 | 15.451 | 0 |
| 1735839000 | 15.36 | 0.21 | 1.37 | 15.36 | 15.36 | 15.36 | 0 |
| 1735666200 | 15.153 | 0.07 | 0.48 | 15.153 | 15.153 | 15.153 | 0 |
| 1735579800 | 15.081 | 0.09 | 0.57 | 15.081 | 15.081 | 15.081 | 0 |
| 1735320600 | 14.995 | 0.18 | 1.25 | 14.995 | 14.995 | 14.995 | 0 |
| 1735061400 | 14.81 | -0.04 | -0.29 | 14.81 | 14.81 | 14.81 | 0 |
| 1734975000 | 14.853 | 0.07 | 0.45 | 14.853 | 14.853 | 14.853 | 0 |
| 1734715800 | 14.787 | 0.09 | 0.59 | 14.787 | 14.787 | 14.787 | 0 |
| 1734629400 | 14.7 | -0.02 | -0.16 | 14.7 | 14.7 | 14.7 | 0 |
| 1734543000 | 14.723 | -0.04 | -0.25 | 14.723 | 14.723 | 14.723 | 0 |
| 1734456600 | 14.76 | -0.07 | -0.45 | 14.76 | 14.76 | 14.76 | 0 |
| 1734370200 | 14.827 | -0.29 | -1.93 | 14.827 | 14.827 | 14.827 | 0 |
| 1734111000 | 15.119 | 0.13 | 0.88 | 15.119 | 15.119 | 15.119 | 0 |
| 1734024600 | 14.987 | -0.11 | -0.71 | 14.987 | 14.987 | 14.987 | 0 |
| 1733938200 | 15.094 | 0.04 | 0.25 | 15.094 | 15.094 | 15.094 | 0 |
| 1733851800 | 15.057 | -0.13 | -0.87 | 15.057 | 15.057 | 15.057 | 0 |
| 1733765400 | 15.189 | 0.03 | 0.17 | 15.189 | 15.189 | 15.189 | 0 |
| 1733506200 | 15.163 | -0.02 | -0.11 | 15.163 | 15.163 | 15.163 | 0 |
| 1733419800 | 15.18 | 0.26 | 1.72 | 15.18 | 15.18 | 15.18 | 0 |
| 1733333400 | 14.924 | 0.06 | 0.38 | 14.924 | 14.924 | 14.924 | 0 |
| 1733247000 | 14.868 | -0.02 | -0.11 | 14.868 | 14.868 | 14.868 | 0 |
| 1733160600 | 14.885 | -0.13 | -0.89 | 14.885 | 14.885 | 14.885 | 0 |
| 1732901400 | 15.018 | 0 | 0.01 | 15.018 | 15.018 | 15.018 | 0 |
| 1732815000 | 15.016 | 0.21 | 1.40 | 15.016 | 15.016 | 15.016 | 0 |
| 1732728600 | 14.809 | -0.12 | -0.79 | 14.809 | 14.809 | 14.809 | 0 |
| 1732642200 | 14.927 | -0.19 | -1.27 | 14.927 | 14.927 | 14.927 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
