![Euronext G Societe Generale 010623 GR 150](/common/images/company/EU_SGG2G.png)
Euronext G Societe Generale 010623 GR 150 (SGG2G)
EU
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.459 | 1.21528237443 | 37.769 | 38.228 | 37.769 | 0 | 0 | IX |
4 | 7.93 | 26.1733447752 | 30.298 | 38.228 | 30.298 | 0 | 0 | IX |
12 | 11.945 | 45.4476277442 | 26.283 | 38.228 | 25.084 | 0 | 0 | IX |
26 | 16.466 | 75.6640014705 | 21.762 | 38.228 | 21.669 | 0 | 0 | IX |
52 | 16.078 | 72.5869074492 | 22.15 | 38.228 | 20.775 | 0 | 0 | IX |
156 | 15.948 | 71.5798922801 | 22.28 | 38.228 | 20.775 | 0 | 0 | IX |
260 | 15.948 | 71.5798922801 | 22.28 | 38.228 | 20.775 | 0 | 0 | IX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739813400 | 38.228 | 0.07 | 0.19 | 38.228 | 38.228 | 38.228 | 0 |
1739554200 | 38.156 | 0.2 | 0.53 | 38.156 | 38.156 | 38.156 | 0 |
1739467800 | 37.955 | -0.66 | -1.70 | 37.955 | 37.955 | 37.955 | 0 |
1739381400 | 38.611 | 0.84 | 2.23 | 38.611 | 38.611 | 38.611 | 0 |
1739295000 | 37.769 | 1.33 | 3.64 | 37.769 | 37.769 | 37.769 | 0 |
1739208600 | 36.441 | -0.86 | -2.31 | 36.441 | 36.441 | 36.441 | 0 |
1738949400 | 37.304 | 1.18 | 3.28 | 37.304 | 37.304 | 37.304 | 0 |
1738863000 | 36.12 | 4.21 | 13.18 | 36.12 | 36.12 | 36.12 | 0 |
1738776600 | 31.915 | 0.01 | 0.03 | 31.915 | 31.915 | 31.915 | 0 |
1738690200 | 31.904 | 0.38 | 1.21 | 31.904 | 31.904 | 31.904 | 0 |
1738603800 | 31.522 | -0.77 | -2.38 | 31.522 | 31.522 | 31.522 | 0 |
1738344600 | 32.292 | 0.2 | 0.63 | 32.292 | 32.292 | 32.292 | 0 |
1738258200 | 32.09 | 0.09 | 0.29 | 32.09 | 32.09 | 32.09 | 0 |
1738171800 | 31.997 | 0.32 | 0.99 | 31.997 | 31.997 | 31.997 | 0 |
1738085400 | 31.682 | 0.4 | 1.27 | 31.682 | 31.682 | 31.682 | 0 |
1737999000 | 31.284 | 0.22 | 0.70 | 31.284 | 31.284 | 31.284 | 0 |
1737739800 | 31.067 | 0.77 | 2.54 | 31.067 | 31.067 | 31.067 | 0 |
1737653400 | 30.298 | 0 | 0.00 | 30.298 | 30.298 | 30.298 | 0 |
1737567000 | 30.298 | 0 | 0.00 | 30.298 | 30.298 | 30.298 | 0 |
1737480600 | 30.298 | -0.15 | -0.49 | 30.298 | 30.298 | 30.298 | 0 |
1737394200 | 30.447 | 0.75 | 2.52 | 30.447 | 30.447 | 30.447 | 0 |
1737135000 | 29.698 | 0.02 | 0.07 | 29.698 | 29.698 | 29.698 | 0 |
1737048600 | 29.678 | 0 | 0.00 | 29.678 | 29.678 | 29.678 | 0 |
1736962200 | 29.678 | 0.88 | 3.07 | 29.678 | 29.678 | 29.678 | 0 |
1736875800 | 28.794 | 0.65 | 2.31 | 28.794 | 28.794 | 28.794 | 0 |
1736789400 | 28.143 | -0.02 | -0.07 | 28.143 | 28.143 | 28.143 | 0 |
1736530200 | 28.164 | -0.16 | -0.55 | 28.164 | 28.164 | 28.164 | 0 |
1736443800 | 28.319 | -0.19 | -0.65 | 28.319 | 28.319 | 28.319 | 0 |
1736357400 | 28.505 | 0.56 | 2.00 | 28.505 | 28.505 | 28.505 | 0 |
1736271000 | 27.947 | -0.32 | -1.11 | 27.947 | 27.947 | 27.947 | 0 |
1736184600 | 28.262 | 0.85 | 3.11 | 28.262 | 28.262 | 28.262 | 0 |
1735925400 | 27.409 | -0.57 | -2.05 | 27.409 | 27.409 | 27.409 | 0 |
1735839000 | 27.983 | -0.08 | -0.30 | 27.983 | 27.983 | 27.983 | 0 |
1735666200 | 28.066 | 0.29 | 1.06 | 28.066 | 28.066 | 28.066 | 0 |
1735579800 | 27.771 | 0.1 | 0.35 | 27.771 | 27.771 | 27.771 | 0 |
1735320600 | 27.673 | 0.29 | 1.08 | 27.673 | 27.673 | 27.673 | 0 |
1735061400 | 27.378 | -0.12 | -0.45 | 27.378 | 27.378 | 27.378 | 0 |
1734975000 | 27.502 | -0.07 | -0.26 | 27.502 | 27.502 | 27.502 | 0 |
1734715800 | 27.575 | -0.09 | -0.31 | 27.575 | 27.575 | 27.575 | 0 |
1734629400 | 27.662 | -0.18 | -0.63 | 27.662 | 27.662 | 27.662 | 0 |
1734543000 | 27.838 | 0.26 | 0.94 | 27.838 | 27.838 | 27.838 | 0 |
1734456600 | 27.58 | -0.38 | -1.35 | 27.58 | 27.58 | 27.58 | 0 |
1734370200 | 27.957 | -0.12 | -0.44 | 27.957 | 27.957 | 27.957 | 0 |
1734111000 | 28.081 | -0.14 | -0.50 | 28.081 | 28.081 | 28.081 | 0 |
1734024600 | 28.221 | 0.5 | 1.79 | 28.221 | 28.221 | 28.221 | 0 |
1733938200 | 27.724 | 0.09 | 0.31 | 27.724 | 27.724 | 27.724 | 0 |
1733851800 | 27.637 | 0 | 0.00 | 27.637 | 27.637 | 27.637 | 0 |
1733765400 | 27.637 | 0.84 | 3.12 | 27.637 | 27.637 | 27.637 | 0 |
1733506200 | 26.8 | 0.33 | 1.25 | 26.8 | 26.8 | 26.8 | 0 |
1733419800 | 26.469 | 1.09 | 4.29 | 26.469 | 26.469 | 26.469 | 0 |
1733333400 | 25.379 | 0.3 | 1.18 | 25.379 | 25.379 | 25.379 | 0 |
1733247000 | 25.084 | -0.17 | -0.68 | 25.084 | 25.084 | 25.084 | 0 |
1733160600 | 25.255 | -0.68 | -2.61 | 25.255 | 25.255 | 25.255 | 0 |
1732901400 | 25.932 | 0.1 | 0.40 | 25.932 | 25.932 | 25.932 | 0 |
1732815000 | 25.828 | -0.46 | -1.73 | 25.828 | 25.828 | 25.828 | 0 |
1732728600 | 26.283 | 0 | 0.00 | 26.283 | 26.283 | 26.283 | 0 |
1732642200 | 26.283 | -0.38 | -1.41 | 26.283 | 26.283 | 26.283 | 0 |
1732555800 | 26.66 | -0.16 | -0.58 | 26.66 | 26.66 | 26.66 | 0 |
1732296600 | 26.815 | -0.71 | -2.59 | 26.815 | 26.815 | 26.815 | 0 |
1732210200 | 27.528 | 0.1 | 0.38 | 27.528 | 27.528 | 27.528 | 0 |
1732123800 | 27.425 | 0.39 | 1.45 | 27.425 | 27.425 | 27.425 | 0 |
1732037400 | 27.032 | -0.4 | -1.45 | 27.032 | 27.032 | 27.032 | 0 |
1731951000 | 27.43 | 0.45 | 1.67 | 27.43 | 27.43 | 27.43 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.