Euronext G Renault 240524 Decrement 185 (SGRNO)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -0.441250630358 | 47.592 | 47.833 | 46.355 | 0 | 0 | IX |
| 4 | 1.998 | 4.40243257536 | 45.384 | 48.317 | 45.384 | 0 | 0 | IX |
| 12 | 6.691 | 16.4434395812 | 40.691 | 48.317 | 38.39 | 0 | 0 | IX |
| 26 | 8.124 | 20.6938713129 | 39.258 | 48.317 | 35.371 | 0 | 0 | IX |
| 52 | 8.124 | 20.6938713129 | 39.258 | 48.317 | 35.371 | 0 | 0 | IX |
| 156 | 8.124 | 20.6938713129 | 39.258 | 48.317 | 35.371 | 0 | 0 | IX |
| 260 | 8.124 | 20.6938713129 | 39.258 | 48.317 | 35.371 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 47.382 | -0.45 | -0.94 | 47.382 | 47.382 | 47.382 | 0 |
| 1739208600 | 47.833 | 0.14 | 0.29 | 47.833 | 47.833 | 47.833 | 0 |
| 1738949400 | 47.693 | 0.46 | 0.97 | 47.693 | 47.693 | 47.693 | 0 |
| 1738863000 | 47.233 | 0.88 | 1.89 | 47.233 | 47.233 | 47.233 | 0 |
| 1738776600 | 46.355 | -1.24 | -2.60 | 46.355 | 46.355 | 46.355 | 0 |
| 1738690200 | 47.592 | -0.34 | -0.70 | 47.592 | 47.592 | 47.592 | 0 |
| 1738603800 | 47.927 | -0.28 | -0.58 | 47.927 | 47.927 | 47.927 | 0 |
| 1738344600 | 48.205 | -0.11 | -0.23 | 48.205 | 48.205 | 48.205 | 0 |
| 1738258200 | 48.317 | 0.11 | 0.23 | 48.317 | 48.317 | 48.317 | 0 |
| 1738171800 | 48.205 | 0.28 | 0.58 | 48.205 | 48.205 | 48.205 | 0 |
| 1738085400 | 47.929 | 0.29 | 0.60 | 47.929 | 47.929 | 47.929 | 0 |
| 1737999000 | 47.642 | -0.09 | -0.19 | 47.642 | 47.642 | 47.642 | 0 |
| 1737739800 | 47.735 | 0.52 | 1.10 | 47.735 | 47.735 | 47.735 | 0 |
| 1737653400 | 47.216 | -1.04 | -2.16 | 47.216 | 47.216 | 47.216 | 0 |
| 1737567000 | 48.26 | 1.44 | 3.07 | 48.26 | 48.26 | 48.26 | 0 |
| 1737480600 | 46.822 | 0 | 0.00 | 46.822 | 46.822 | 46.822 | 0 |
| 1737394200 | 46.822 | -0.6 | -1.26 | 46.822 | 46.822 | 46.822 | 0 |
| 1737135000 | 47.421 | 0.38 | 0.82 | 47.421 | 47.421 | 47.421 | 0 |
| 1737048600 | 47.037 | 0.81 | 1.76 | 47.037 | 47.037 | 47.037 | 0 |
| 1736962200 | 46.225 | 0.84 | 1.85 | 46.225 | 46.225 | 46.225 | 0 |
| 1736875800 | 45.384 | 0.81 | 1.82 | 45.384 | 45.384 | 45.384 | 0 |
| 1736789400 | 44.572 | 0.01 | 0.03 | 44.572 | 44.572 | 44.572 | 0 |
| 1736530200 | 44.558 | -0.03 | -0.06 | 44.558 | 44.558 | 44.558 | 0 |
| 1736443800 | 44.583 | -1.31 | -2.85 | 44.583 | 44.583 | 44.583 | 0 |
| 1736357400 | 45.892 | -0.16 | -0.35 | 45.892 | 45.892 | 45.892 | 0 |
| 1736271000 | 46.053 | 0.3 | 0.65 | 46.053 | 46.053 | 46.053 | 0 |
| 1736184600 | 45.756 | 0.88 | 1.96 | 45.756 | 45.756 | 45.756 | 0 |
| 1735925400 | 44.875 | -0.96 | -2.09 | 44.875 | 44.875 | 44.875 | 0 |
| 1735839000 | 45.835 | 0 | 0.00 | 45.835 | 45.835 | 45.835 | 0 |
| 1735666200 | 45.835 | 0.38 | 0.84 | 45.835 | 45.835 | 45.835 | 0 |
| 1735579800 | 45.451 | -0.21 | -0.46 | 45.451 | 45.451 | 45.451 | 0 |
| 1735320600 | 45.661 | -0.24 | -0.52 | 45.661 | 45.661 | 45.661 | 0 |
| 1735061400 | 45.9 | 0.79 | 1.76 | 45.9 | 45.9 | 45.9 | 0 |
| 1734975000 | 45.106 | -0.56 | -1.23 | 45.106 | 45.106 | 45.106 | 0 |
| 1734715800 | 45.667 | 0.52 | 1.16 | 45.667 | 45.667 | 45.667 | 0 |
| 1734629400 | 45.145 | -0.53 | -1.16 | 45.145 | 45.145 | 45.145 | 0 |
| 1734543000 | 45.677 | 2.26 | 5.20 | 45.677 | 45.677 | 45.677 | 0 |
| 1734456600 | 43.419 | 0.17 | 0.40 | 43.419 | 43.419 | 43.419 | 0 |
| 1734370200 | 43.248 | -0.46 | -1.04 | 43.248 | 43.248 | 43.248 | 0 |
| 1734111000 | 43.703 | 0.64 | 1.49 | 43.703 | 43.703 | 43.703 | 0 |
| 1734024600 | 43.063 | 0.02 | 0.06 | 43.063 | 43.063 | 43.063 | 0 |
| 1733938200 | 43.039 | -0.03 | -0.06 | 43.039 | 43.039 | 43.039 | 0 |
| 1733851800 | 43.064 | 0.33 | 0.77 | 43.064 | 43.064 | 43.064 | 0 |
| 1733765400 | 42.737 | 0.05 | 0.12 | 42.737 | 42.737 | 42.737 | 0 |
| 1733506200 | 42.684 | 1.05 | 2.52 | 42.684 | 42.684 | 42.684 | 0 |
| 1733419800 | 41.633 | 0.94 | 2.32 | 41.633 | 41.633 | 41.633 | 0 |
| 1733333400 | 40.691 | 1.88 | 4.85 | 40.691 | 40.691 | 40.691 | 0 |
| 1733247000 | 38.809 | 0 | 0.01 | 38.809 | 38.809 | 38.809 | 0 |
| 1733160600 | 38.805 | -0.83 | -2.09 | 38.805 | 38.805 | 38.805 | 0 |
| 1732901400 | 39.632 | 0.87 | 2.23 | 39.632 | 39.632 | 39.632 | 0 |
| 1732815000 | 38.766 | 0.38 | 0.98 | 38.766 | 38.766 | 38.766 | 0 |
| 1732728600 | 38.39 | -0.28 | -0.72 | 38.39 | 38.39 | 38.39 | 0 |
| 1732642200 | 38.669 | -0.4 | -1.01 | 38.669 | 38.669 | 38.669 | 0 |
| 1732555800 | 39.065 | -0.39 | -0.98 | 39.065 | 39.065 | 39.065 | 0 |
| 1732296600 | 39.452 | -0.24 | -0.60 | 39.452 | 39.452 | 39.452 | 0 |
| 1732210200 | 39.692 | -0.08 | -0.21 | 39.692 | 39.692 | 39.692 | 0 |
| 1732123800 | 39.776 | -0.92 | -2.25 | 39.776 | 39.776 | 39.776 | 0 |
| 1732037400 | 40.691 | -0.27 | -0.66 | 40.691 | 40.691 | 40.691 | 0 |
| 1731951000 | 40.961 | 0.62 | 1.54 | 40.961 | 40.961 | 40.961 | 0 |
| 1731691800 | 40.339 | -0.03 | -0.06 | 40.339 | 40.339 | 40.339 | 0 |
| 1731605400 | 40.364 | 0.28 | 0.71 | 40.364 | 40.364 | 40.364 | 0 |
| 1731519000 | 40.08 | 0 | 0.00 | 40.08 | 40.08 | 40.08 | 0 |
| 1731432600 | 40.08 | -0.06 | -0.16 | 40.08 | 40.08 | 40.08 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
