Euronext G Societe Generale 310523 Decrement 130 (SGG4D)
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 | -0.167 | -0.578936420994 | 28.846 | 29.39 | 28.679 | 0 | 0 | IX |
| 4 | 3.164 | 12.4005486968 | 25.515 | 29.39 | 25.515 | 0 | 0 | IX |
| 12 | 3.53 | 14.0363433934 | 25.149 | 29.39 | 23.015 | 0 | 0 | IX |
| 26 | 8.872 | 44.7922451659 | 19.807 | 29.39 | 19.731 | 0 | 0 | IX |
| 52 | 2.692 | 10.3590256667 | 25.987 | 29.39 | 19.731 | 0 | 0 | IX |
| 156 | 2.692 | 10.3590256667 | 25.987 | 29.39 | 19.731 | 0 | 0 | IX |
| 260 | 2.692 | 10.3590256667 | 25.987 | 29.39 | 19.731 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738603800 | 28.679 | -0.71 | -2.42 | 28.679 | 28.679 | 28.679 | 0 |
| 1738344600 | 29.39 | 0.18 | 0.61 | 29.39 | 29.39 | 29.39 | 0 |
| 1738258200 | 29.211 | 0.08 | 0.28 | 29.211 | 29.211 | 29.211 | 0 |
| 1738171800 | 29.129 | 0.28 | 0.98 | 29.129 | 29.129 | 29.129 | 0 |
| 1738085400 | 28.846 | 0.36 | 1.26 | 28.846 | 28.846 | 28.846 | 0 |
| 1737999000 | 28.487 | 0.19 | 0.66 | 28.487 | 28.487 | 28.487 | 0 |
| 1737739800 | 28.3 | 0.69 | 2.50 | 28.3 | 28.3 | 28.3 | 0 |
| 1737653400 | 27.61 | 0 | 0.00 | 27.61 | 27.61 | 27.61 | 0 |
| 1737567000 | 27.61 | 0 | 0.00 | 27.61 | 27.61 | 27.61 | 0 |
| 1737480600 | 27.61 | -0.14 | -0.50 | 27.61 | 27.61 | 27.61 | 0 |
| 1737394200 | 27.75 | 0.67 | 2.49 | 27.75 | 27.75 | 27.75 | 0 |
| 1737135000 | 27.077 | 0.02 | 0.06 | 27.077 | 27.077 | 27.077 | 0 |
| 1737048600 | 27.062 | -0 | -0.01 | 27.062 | 27.062 | 27.062 | 0 |
| 1736962200 | 27.066 | 0.8 | 3.06 | 27.066 | 27.066 | 27.066 | 0 |
| 1736875800 | 26.263 | 0.59 | 2.30 | 26.263 | 26.263 | 26.263 | 0 |
| 1736789400 | 25.673 | -0.03 | -0.12 | 25.673 | 25.673 | 25.673 | 0 |
| 1736530200 | 25.703 | -0.15 | -0.56 | 25.703 | 25.703 | 25.703 | 0 |
| 1736443800 | 25.848 | -0.17 | -0.66 | 25.848 | 25.848 | 25.848 | 0 |
| 1736357400 | 26.021 | 0.51 | 1.98 | 26.021 | 26.021 | 26.021 | 0 |
| 1736271000 | 25.515 | -0.29 | -1.13 | 25.515 | 25.515 | 25.515 | 0 |
| 1736184600 | 25.806 | 0.77 | 3.07 | 25.806 | 25.806 | 25.806 | 0 |
| 1735925400 | 25.038 | -0.53 | -2.07 | 25.038 | 25.038 | 25.038 | 0 |
| 1735839000 | 25.566 | -0.08 | -0.32 | 25.566 | 25.566 | 25.566 | 0 |
| 1735666200 | 25.649 | 0.27 | 1.05 | 25.649 | 25.649 | 25.649 | 0 |
| 1735579800 | 25.383 | 0.08 | 0.31 | 25.383 | 25.383 | 25.383 | 0 |
| 1735320600 | 25.304 | 0.26 | 1.03 | 25.304 | 25.304 | 25.304 | 0 |
| 1735061400 | 25.045 | -0.12 | -0.46 | 25.045 | 25.045 | 25.045 | 0 |
| 1734975000 | 25.162 | -0.08 | -0.31 | 25.162 | 25.162 | 25.162 | 0 |
| 1734715800 | 25.239 | -0.08 | -0.33 | 25.239 | 25.239 | 25.239 | 0 |
| 1734629400 | 25.323 | -0.16 | -0.64 | 25.323 | 25.323 | 25.323 | 0 |
| 1734543000 | 25.487 | 0.23 | 0.92 | 25.487 | 25.487 | 25.487 | 0 |
| 1734456600 | 25.254 | -0.35 | -1.36 | 25.254 | 25.254 | 25.254 | 0 |
| 1734370200 | 25.603 | -0.13 | -0.49 | 25.603 | 25.603 | 25.603 | 0 |
| 1734111000 | 25.728 | -0.13 | -0.51 | 25.728 | 25.728 | 25.728 | 0 |
| 1734024600 | 25.859 | 0.45 | 1.78 | 25.859 | 25.859 | 25.859 | 0 |
| 1733938200 | 25.408 | 0.07 | 0.29 | 25.408 | 25.408 | 25.408 | 0 |
| 1733851800 | 25.335 | 0 | 0.00 | 25.335 | 25.335 | 25.335 | 0 |
| 1733765400 | 25.335 | 0.76 | 3.08 | 25.335 | 25.335 | 25.335 | 0 |
| 1733506200 | 24.578 | 0.3 | 1.24 | 24.578 | 24.578 | 24.578 | 0 |
| 1733419800 | 24.278 | 1 | 4.28 | 24.278 | 24.278 | 24.278 | 0 |
| 1733333400 | 23.282 | 0.27 | 1.16 | 23.282 | 23.282 | 23.282 | 0 |
| 1733247000 | 23.015 | -0.16 | -0.69 | 23.015 | 23.015 | 23.015 | 0 |
| 1733160600 | 23.175 | -0.63 | -2.65 | 23.175 | 23.175 | 23.175 | 0 |
| 1732901400 | 23.807 | 0.09 | 0.38 | 23.807 | 23.807 | 23.807 | 0 |
| 1732815000 | 23.716 | -0.42 | -1.76 | 23.716 | 23.716 | 23.716 | 0 |
| 1732728600 | 24.14 | 0 | 0.00 | 24.14 | 24.14 | 24.14 | 0 |
| 1732642200 | 24.14 | -0.35 | -1.43 | 24.14 | 24.14 | 24.14 | 0 |
| 1732555800 | 24.49 | -0.15 | -0.62 | 24.49 | 24.49 | 24.49 | 0 |
| 1732296600 | 24.644 | -0.66 | -2.60 | 24.644 | 24.644 | 24.644 | 0 |
| 1732210200 | 25.303 | 0.09 | 0.36 | 25.303 | 25.303 | 25.303 | 0 |
| 1732123800 | 25.211 | 0.36 | 1.44 | 25.211 | 25.211 | 25.211 | 0 |
| 1732037400 | 24.854 | -0.37 | -1.46 | 24.854 | 24.854 | 24.854 | 0 |
| 1731951000 | 25.223 | 0.4 | 1.62 | 25.223 | 25.223 | 25.223 | 0 |
| 1731691800 | 24.82 | -0.09 | -0.38 | 24.82 | 24.82 | 24.82 | 0 |
| 1731605400 | 24.914 | 0.33 | 1.34 | 24.914 | 24.914 | 24.914 | 0 |
| 1731519000 | 24.585 | -0.56 | -2.24 | 24.585 | 24.585 | 24.585 | 0 |
| 1731432600 | 25.149 | -0.37 | -1.45 | 25.149 | 25.149 | 25.149 | 0 |
| 1731346200 | 25.519 | 0.26 | 1.01 | 25.519 | 25.519 | 25.519 | 0 |
| 1731087000 | 25.263 | -0.23 | -0.91 | 25.263 | 25.263 | 25.263 | 0 |
| 1731000600 | 25.495 | -0.28 | -1.07 | 25.495 | 25.495 | 25.495 | 0 |
| 1730914200 | 25.77 | 0.28 | 1.11 | 25.77 | 25.77 | 25.77 | 0 |
| 1730827800 | 25.488 | -0.4 | -1.54 | 25.488 | 25.488 | 25.488 | 0 |
| 1730741400 | 25.887 | -0.09 | -0.35 | 25.887 | 25.887 | 25.887 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
