Euronext G Engie 020523 Decrement 0 80 (SGED3)
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 | 0.062 | 0.394627967666 | 15.711 | 15.773 | 15.625 | 0 | 0 | IX |
| 4 | 0.862 | 5.78096707129 | 14.911 | 15.773 | 14.852 | 0 | 0 | IX |
| 12 | -0.056 | -0.35378103481 | 15.829 | 15.913 | 14.852 | 0 | 0 | IX |
| 26 | 1.531 | 10.7498946777 | 14.242 | 16.387 | 14.242 | 0 | 0 | IX |
| 52 | 0.309 | 1.99818934299 | 15.464 | 16.402 | 13.516 | 0 | 0 | IX |
| 156 | 1.178 | 8.07125727989 | 14.595 | 16.402 | 13.516 | 0 | 0 | IX |
| 260 | 1.178 | 8.07125727989 | 14.595 | 16.402 | 13.516 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 15.773 | 0.15 | 0.95 | 15.773 | 15.773 | 15.773 | 0 |
| 1736530200 | 15.625 | -0.14 | -0.90 | 15.625 | 15.625 | 15.625 | 0 |
| 1736443800 | 15.767 | 0.06 | 0.40 | 15.767 | 15.767 | 15.767 | 0 |
| 1736357400 | 15.704 | -0.01 | -0.04 | 15.704 | 15.704 | 15.704 | 0 |
| 1736271000 | 15.711 | 0.07 | 0.47 | 15.711 | 15.711 | 15.711 | 0 |
| 1736184600 | 15.638 | 0.02 | 0.12 | 15.638 | 15.638 | 15.638 | 0 |
| 1735925400 | 15.62 | 0.09 | 0.60 | 15.62 | 15.62 | 15.62 | 0 |
| 1735839000 | 15.527 | 0.21 | 1.38 | 15.527 | 15.527 | 15.527 | 0 |
| 1735666200 | 15.316 | 0.07 | 0.48 | 15.316 | 15.316 | 15.316 | 0 |
| 1735579800 | 15.243 | 0.09 | 0.58 | 15.243 | 15.243 | 15.243 | 0 |
| 1735320600 | 15.155 | 0.19 | 1.26 | 15.155 | 15.155 | 15.155 | 0 |
| 1735061400 | 14.966 | -0.04 | -0.29 | 14.966 | 14.966 | 14.966 | 0 |
| 1734975000 | 15.009 | 0.07 | 0.46 | 15.009 | 15.009 | 15.009 | 0 |
| 1734715800 | 14.94 | 0.09 | 0.59 | 14.94 | 14.94 | 14.94 | 0 |
| 1734629400 | 14.852 | -0.02 | -0.15 | 14.852 | 14.852 | 14.852 | 0 |
| 1734543000 | 14.874 | -0.04 | -0.25 | 14.874 | 14.874 | 14.874 | 0 |
| 1734456600 | 14.911 | -0.07 | -0.45 | 14.911 | 14.911 | 14.911 | 0 |
| 1734370200 | 14.979 | -0.29 | -1.91 | 14.979 | 14.979 | 14.979 | 0 |
| 1734111000 | 15.271 | 0.13 | 0.88 | 15.271 | 15.271 | 15.271 | 0 |
| 1734024600 | 15.138 | -0.11 | -0.71 | 15.138 | 15.138 | 15.138 | 0 |
| 1733938200 | 15.246 | 0.04 | 0.25 | 15.246 | 15.246 | 15.246 | 0 |
| 1733851800 | 15.208 | -0.13 | -0.86 | 15.208 | 15.208 | 15.208 | 0 |
| 1733765400 | 15.34 | 0.03 | 0.18 | 15.34 | 15.34 | 15.34 | 0 |
| 1733506200 | 15.312 | -0.02 | -0.11 | 15.312 | 15.312 | 15.312 | 0 |
| 1733419800 | 15.329 | 0.26 | 1.72 | 15.329 | 15.329 | 15.329 | 0 |
| 1733333400 | 15.07 | 0.06 | 0.39 | 15.07 | 15.07 | 15.07 | 0 |
| 1733247000 | 15.012 | -0.02 | -0.11 | 15.012 | 15.012 | 15.012 | 0 |
| 1733160600 | 15.029 | -0.13 | -0.87 | 15.029 | 15.029 | 15.029 | 0 |
| 1732901400 | 15.161 | 0 | 0.01 | 15.161 | 15.161 | 15.161 | 0 |
| 1732815000 | 15.159 | 0.21 | 1.40 | 15.159 | 15.159 | 15.159 | 0 |
| 1732728600 | 14.95 | -0.12 | -0.78 | 14.95 | 14.95 | 14.95 | 0 |
| 1732642200 | 15.067 | -0.19 | -1.27 | 15.067 | 15.067 | 15.067 | 0 |
| 1732555800 | 15.261 | -0.22 | -1.44 | 15.261 | 15.261 | 15.261 | 0 |
| 1732296600 | 15.484 | -0.08 | -0.53 | 15.484 | 15.484 | 15.484 | 0 |
| 1732210200 | 15.566 | 0.02 | 0.12 | 15.566 | 15.566 | 15.566 | 0 |
| 1732123800 | 15.548 | 0.01 | 0.05 | 15.548 | 15.548 | 15.548 | 0 |
| 1732037400 | 15.541 | -0.03 | -0.17 | 15.541 | 15.541 | 15.541 | 0 |
| 1731951000 | 15.568 | 0.06 | 0.38 | 15.568 | 15.568 | 15.568 | 0 |
| 1731691800 | 15.509 | 0.09 | 0.60 | 15.509 | 15.509 | 15.509 | 0 |
| 1731605400 | 15.416 | 0.09 | 0.57 | 15.416 | 15.416 | 15.416 | 0 |
| 1731519000 | 15.329 | 0 | 0.00 | 15.329 | 15.329 | 15.329 | 0 |
| 1731432600 | 15.329 | -0.14 | -0.89 | 15.329 | 15.329 | 15.329 | 0 |
| 1731346200 | 15.467 | 0.16 | 1.04 | 15.467 | 15.467 | 15.467 | 0 |
| 1731087000 | 15.308 | -0.06 | -0.40 | 15.308 | 15.308 | 15.308 | 0 |
| 1731000600 | 15.37 | 0.09 | 0.61 | 15.37 | 15.37 | 15.37 | 0 |
| 1730914200 | 15.277 | -0.12 | -0.80 | 15.277 | 15.277 | 15.277 | 0 |
| 1730827800 | 15.4 | -0.08 | -0.50 | 15.4 | 15.4 | 15.4 | 0 |
| 1730741400 | 15.478 | -0.08 | -0.53 | 15.478 | 15.478 | 15.478 | 0 |
| 1730482200 | 15.56 | 0 | 0.02 | 15.56 | 15.56 | 15.56 | 0 |
| 1730395800 | 15.557 | -0.1 | -0.66 | 15.557 | 15.557 | 15.557 | 0 |
| 1730309400 | 15.66 | -0.07 | -0.43 | 15.66 | 15.66 | 15.66 | 0 |
| 1730223000 | 15.728 | -0.16 | -1.03 | 15.728 | 15.728 | 15.728 | 0 |
| 1730136600 | 15.892 | 0.08 | 0.53 | 15.892 | 15.892 | 15.892 | 0 |
| 1729873800 | 15.808 | -0.1 | -0.65 | 15.808 | 15.808 | 15.808 | 0 |
| 1729787400 | 15.911 | -0 | -0.01 | 15.911 | 15.911 | 15.911 | 0 |
| 1729701000 | 15.913 | 0.08 | 0.53 | 15.913 | 15.913 | 15.913 | 0 |
| 1729614600 | 15.829 | -0.17 | -1.06 | 15.829 | 15.829 | 15.829 | 0 |
| 1729528200 | 15.998 | -0.11 | -0.67 | 15.998 | 15.998 | 15.998 | 0 |
| 1729269000 | 16.106 | -0.1 | -0.60 | 16.106 | 16.106 | 16.106 | 0 |
| 1729182600 | 16.204 | -0.06 | -0.40 | 16.204 | 16.204 | 16.204 | 0 |
| 1729096200 | 16.268999 | 0 | 0.00 | 16.268999 | 16.268999 | 16.268999 | 0 |
| 1729009800 | 16.268999 | 0.16 | 1.02 | 16.268999 | 16.268999 | 16.268999 | 0 |
| 1728923400 | 16.104 | 0.11 | 0.68 | 16.104 | 16.104 | 16.104 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
