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 | 0.661 | 1.43527163764 | 46.054 | 46.754 | 45.643 | 0 | 0 | IX |
| 4 | -4.182 | -8.21659429829 | 50.897 | 50.897 | 45.643 | 0 | 0 | IX |
| 12 | 1.048 | 2.29487376005 | 45.667 | 50.897 | 44.558 | 0 | 0 | IX |
| 26 | 8.441 | 22.054135967 | 38.274 | 50.897 | 35.371 | 0 | 0 | IX |
| 52 | 7.457 | 18.9948545519 | 39.258 | 50.897 | 35.371 | 0 | 0 | IX |
| 156 | 7.457 | 18.9948545519 | 39.258 | 50.897 | 35.371 | 0 | 0 | IX |
| 260 | 7.457 | 18.9948545519 | 39.258 | 50.897 | 35.371 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 46.256 | -0.5 | -1.07 | 46.256 | 46.256 | 46.256 | 0 |
| 1741800600 | 46.754 | 0.6 | 1.31 | 46.754 | 46.754 | 46.754 | 0 |
| 1741714200 | 46.15 | 0.51 | 1.11 | 46.15 | 46.15 | 46.15 | 0 |
| 1741627800 | 45.643 | -0.41 | -0.89 | 45.643 | 45.643 | 45.643 | 0 |
| 1741368600 | 46.054 | -1.22 | -2.57 | 46.054 | 46.054 | 46.054 | 0 |
| 1741282200 | 47.269 | -0.32 | -0.68 | 47.269 | 47.269 | 47.269 | 0 |
| 1741195800 | 47.593 | 0.94 | 2.02 | 47.593 | 47.593 | 47.593 | 0 |
| 1741109400 | 46.65 | -2.26 | -4.62 | 46.65 | 46.65 | 46.65 | 0 |
| 1741023000 | 48.91 | 0.66 | 1.37 | 48.91 | 48.91 | 48.91 | 0 |
| 1740763800 | 48.247 | 0.18 | 0.37 | 48.247 | 48.247 | 48.247 | 0 |
| 1740677400 | 48.069 | 0.01 | 0.01 | 48.069 | 48.069 | 48.069 | 0 |
| 1740591000 | 48.064 | 0.98 | 2.09 | 48.064 | 48.064 | 48.064 | 0 |
| 1740504600 | 47.081 | -0.32 | -0.66 | 47.081 | 47.081 | 47.081 | 0 |
| 1740418200 | 47.396 | 0.16 | 0.34 | 47.396 | 47.396 | 47.396 | 0 |
| 1740159000 | 47.237 | -0.36 | -0.76 | 47.237 | 47.237 | 47.237 | 0 |
| 1740072600 | 47.601 | -2.01 | -4.05 | 47.601 | 47.601 | 47.601 | 0 |
| 1739986200 | 49.611 | -1.23 | -2.41 | 49.611 | 49.611 | 49.611 | 0 |
| 1739899800 | 50.838 | 0.09 | 0.18 | 50.838 | 50.838 | 50.838 | 0 |
| 1739813400 | 50.746 | -0.15 | -0.30 | 50.746 | 50.746 | 50.746 | 0 |
| 1739554200 | 50.897 | 0.6 | 1.18 | 50.897 | 50.897 | 50.897 | 0 |
| 1739467800 | 50.301 | 1.86 | 3.83 | 50.301 | 50.301 | 50.301 | 0 |
| 1739381400 | 48.444 | 1.06 | 2.24 | 48.444 | 48.444 | 48.444 | 0 |
| 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 | 0.92 | 1.96 | 47.735 | 47.735 | 47.735 | 0 |
| 1737653400 | 46.817 | 0 | 0.00 | 46.817 | 46.817 | 46.817 | 0 |
| 1737567000 | 46.817 | 0 | 0.00 | 46.817 | 46.817 | 46.817 | 0 |
| 1737480600 | 46.817 | -0.01 | -0.01 | 46.817 | 46.817 | 46.817 | 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
