Euronext G Stellantis 030524 GR 155 (SGS4G)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.168 | -1.49094781683 | 11.268 | 11.628 | 11.268 | 0 | 0 | IX |
| 4 | -2.388 | -17.7046263345 | 13.488 | 13.488 | 10.994 | 0 | 0 | IX |
| 12 | -1.48 | -11.7647058824 | 12.58 | 13.548 | 10.994 | 0 | 0 | IX |
| 26 | -2.682 | -19.4601654332 | 13.782 | 14.546 | 10.994 | 0 | 0 | IX |
| 52 | -3.594 | -24.458962842 | 14.694 | 15.144 | 10.994 | 0 | 0 | IX |
| 156 | -3.594 | -24.458962842 | 14.694 | 15.144 | 10.994 | 0 | 0 | IX |
| 260 | -3.594 | -24.458962842 | 14.694 | 15.144 | 10.994 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 11.1 | -0.18 | -1.60 | 11.1 | 11.1 | 11.1 | 0 |
| 1742491800 | 11.28 | -0.35 | -2.99 | 11.28 | 11.28 | 11.28 | 0 |
| 1742405400 | 11.628 | 0.05 | 0.41 | 11.628 | 11.628 | 11.628 | 0 |
| 1742319000 | 11.58 | 0.16 | 1.38 | 11.58 | 11.58 | 11.58 | 0 |
| 1742232600 | 11.422 | 0.15 | 1.37 | 11.422 | 11.422 | 11.422 | 0 |
| 1741973400 | 11.268 | 0.27 | 2.49 | 11.268 | 11.268 | 11.268 | 0 |
| 1741887000 | 10.994 | -0.26 | -2.33 | 10.994 | 10.994 | 10.994 | 0 |
| 1741800600 | 11.256 | -0.06 | -0.57 | 11.256 | 11.256 | 11.256 | 0 |
| 1741714200 | 11.32 | -0.63 | -5.30 | 11.32 | 11.32 | 11.32 | 0 |
| 1741627800 | 11.954 | 0.32 | 2.72 | 11.954 | 11.954 | 11.954 | 0 |
| 1741368600 | 11.638 | -0.17 | -1.46 | 11.638 | 11.638 | 11.638 | 0 |
| 1741282200 | 11.81 | 0.23 | 1.99 | 11.81 | 11.81 | 11.81 | 0 |
| 1741195800 | 11.58 | 0.51 | 4.64 | 11.58 | 11.58 | 11.58 | 0 |
| 1741109400 | 11.066 | -1.26 | -10.19 | 11.066 | 11.066 | 11.066 | 0 |
| 1741023000 | 12.322 | -0.05 | -0.37 | 12.322 | 12.322 | 12.322 | 0 |
| 1740763800 | 12.368 | 0.09 | 0.77 | 12.368 | 12.368 | 12.368 | 0 |
| 1740677400 | 12.274 | -0.68 | -5.23 | 12.274 | 12.274 | 12.274 | 0 |
| 1740591000 | 12.952 | -0.53 | -3.95 | 12.952 | 12.952 | 12.952 | 0 |
| 1740504600 | 13.484 | 0.02 | 0.16 | 13.484 | 13.484 | 13.484 | 0 |
| 1740418200 | 13.462 | -0.03 | -0.19 | 13.462 | 13.462 | 13.462 | 0 |
| 1740159000 | 13.488 | 0.15 | 1.11 | 13.488 | 13.488 | 13.488 | 0 |
| 1740072600 | 13.34 | 0.01 | 0.08 | 13.34 | 13.34 | 13.34 | 0 |
| 1739986200 | 13.33 | -0.22 | -1.61 | 13.33 | 13.33 | 13.33 | 0 |
| 1739899800 | 13.548 | 0.12 | 0.92 | 13.548 | 13.548 | 13.548 | 0 |
| 1739813400 | 13.424 | 0.01 | 0.04 | 13.424 | 13.424 | 13.424 | 0 |
| 1739554200 | 13.418 | 0.17 | 1.31 | 13.418 | 13.418 | 13.418 | 0 |
| 1739467800 | 13.244 | 0.57 | 4.53 | 13.244 | 13.244 | 13.244 | 0 |
| 1739381400 | 12.67 | 0.01 | 0.08 | 12.67 | 12.67 | 12.67 | 0 |
| 1739295000 | 12.66 | 0.04 | 0.30 | 12.66 | 12.66 | 12.66 | 0 |
| 1739208600 | 12.622 | 0.12 | 0.93 | 12.622 | 12.622 | 12.622 | 0 |
| 1738949400 | 12.506 | -0.16 | -1.25 | 12.506 | 12.506 | 12.506 | 0 |
| 1738863000 | 12.664 | 0.11 | 0.88 | 12.664 | 12.664 | 12.664 | 0 |
| 1738776600 | 12.554 | -0.06 | -0.46 | 12.554 | 12.554 | 12.554 | 0 |
| 1738690200 | 12.612 | 0.23 | 1.87 | 12.612 | 12.612 | 12.612 | 0 |
| 1738603800 | 12.38 | -0.58 | -4.48 | 12.38 | 12.38 | 12.38 | 0 |
| 1738344600 | 12.96 | -0.06 | -0.49 | 12.96 | 12.96 | 12.96 | 0 |
| 1738258200 | 13.024 | 0.16 | 1.24 | 13.024 | 13.024 | 13.024 | 0 |
| 1738171800 | 12.864 | 0.04 | 0.31 | 12.864 | 12.864 | 12.864 | 0 |
| 1738085400 | 12.824 | -0.15 | -1.16 | 12.824 | 12.824 | 12.824 | 0 |
| 1737999000 | 12.974 | 0.19 | 1.47 | 12.974 | 12.974 | 12.974 | 0 |
| 1737739800 | 12.786 | 0.13 | 1.00 | 12.786 | 12.786 | 12.786 | 0 |
| 1737653400 | 12.66 | 0 | 0.00 | 12.66 | 12.66 | 12.66 | 0 |
| 1737567000 | 12.66 | 0 | 0.00 | 12.66 | 12.66 | 12.66 | 0 |
| 1737480600 | 12.66 | -0.18 | -1.40 | 12.66 | 12.66 | 12.66 | 0 |
| 1737394200 | 12.84 | 0.28 | 2.26 | 12.84 | 12.84 | 12.84 | 0 |
| 1737135000 | 12.556 | 0.35 | 2.85 | 12.556 | 12.556 | 12.556 | 0 |
| 1737048600 | 12.208 | -0.12 | -0.94 | 12.208 | 12.208 | 12.208 | 0 |
| 1736962200 | 12.324 | 0.23 | 1.90 | 12.324 | 12.324 | 12.324 | 0 |
| 1736875800 | 12.094 | 0.04 | 0.37 | 12.094 | 12.094 | 12.094 | 0 |
| 1736789400 | 12.05 | -0.23 | -1.87 | 12.05 | 12.05 | 12.05 | 0 |
| 1736530200 | 12.28 | -0.14 | -1.14 | 12.28 | 12.28 | 12.28 | 0 |
| 1736443800 | 12.422 | -0.03 | -0.27 | 12.422 | 12.422 | 12.422 | 0 |
| 1736357400 | 12.456 | -0.32 | -2.52 | 12.456 | 12.456 | 12.456 | 0 |
| 1736271000 | 12.778 | 0.13 | 1.06 | 12.778 | 12.778 | 12.778 | 0 |
| 1736184600 | 12.644 | 0.46 | 3.78 | 12.644 | 12.644 | 12.644 | 0 |
| 1735925400 | 12.184 | -0.44 | -3.50 | 12.184 | 12.184 | 12.184 | 0 |
| 1735839000 | 12.626 | -0.02 | -0.14 | 12.626 | 12.626 | 12.626 | 0 |
| 1735666200 | 12.644 | 0.06 | 0.48 | 12.644 | 12.644 | 12.644 | 0 |
| 1735579800 | 12.584 | 0 | 0.03 | 12.584 | 12.584 | 12.584 | 0 |
| 1735320600 | 12.58 | 0.26 | 2.08 | 12.58 | 12.58 | 12.58 | 0 |
| 1735061400 | 12.324 | 0 | 0.00 | 12.324 | 12.324 | 12.324 | 0 |
| 1734975000 | 12.324 | -0.05 | -0.42 | 12.324 | 12.324 | 12.324 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
