Euronext G Saint Gobain 010722 Decrement 180 (SGSD1)
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 | -1.256 | -1.41607287815 | 88.696 | 88.696 | 87.76 | 0 | 0 | IX |
| 4 | -2.014 | -2.2514364925 | 89.454 | 89.454 | 83.296 | 0 | 0 | IX |
| 12 | 4.912 | 5.95191934858 | 82.528 | 89.454 | 79.239 | 0 | 0 | IX |
| 26 | 12.17 | 16.1684602099 | 75.27 | 89.454 | 72.018 | 0 | 0 | IX |
| 52 | 25.963 | 42.2320542642 | 61.477 | 89.454 | 60.478 | 0 | 0 | IX |
| 156 | 38.314 | 77.9912877092 | 49.126 | 89.454 | 49.126 | 0 | 0 | IX |
| 260 | 38.314 | 77.9912877092 | 49.126 | 89.454 | 49.126 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734111000 | 87.44 | -0.32 | -0.36 | 87.44 | 87.44 | 87.44 | 0 |
| 1734024600 | 87.76 | -0.52 | -0.59 | 87.76 | 87.76 | 87.76 | 0 |
| 1733938200 | 88.277 | 0.43 | 0.49 | 88.277 | 88.277 | 88.277 | 0 |
| 1733851800 | 87.848 | -0.7 | -0.78 | 87.848 | 87.848 | 87.848 | 0 |
| 1733765400 | 88.543 | -0.15 | -0.17 | 88.543 | 88.543 | 88.543 | 0 |
| 1733506200 | 88.696 | 1.97 | 2.27 | 88.696 | 88.696 | 88.696 | 0 |
| 1733419800 | 86.73 | 1.73 | 2.03 | 86.73 | 86.73 | 86.73 | 0 |
| 1733333400 | 85.001 | 0.13 | 0.16 | 85.001 | 85.001 | 85.001 | 0 |
| 1733247000 | 84.868 | 1.57 | 1.89 | 84.868 | 84.868 | 84.868 | 0 |
| 1733160600 | 83.296 | -1.81 | -2.12 | 83.296 | 83.296 | 83.296 | 0 |
| 1732901400 | 85.104 | 0.27 | 0.32 | 85.104 | 85.104 | 85.104 | 0 |
| 1732815000 | 84.833 | 0.86 | 1.03 | 84.833 | 84.833 | 84.833 | 0 |
| 1732728600 | 83.971 | -1.31 | -1.53 | 83.971 | 83.971 | 83.971 | 0 |
| 1732642200 | 85.277 | -0.97 | -1.13 | 85.277 | 85.277 | 85.277 | 0 |
| 1732555800 | 86.248 | -0.04 | -0.04 | 86.248 | 86.248 | 86.248 | 0 |
| 1732296600 | 86.283 | -0.4 | -0.46 | 86.283 | 86.283 | 86.283 | 0 |
| 1732210200 | 86.682 | 0.19 | 0.22 | 86.682 | 86.682 | 86.682 | 0 |
| 1732123800 | 86.49 | -1.07 | -1.22 | 86.49 | 86.49 | 86.49 | 0 |
| 1732037400 | 87.56 | -1.58 | -1.78 | 87.56 | 87.56 | 87.56 | 0 |
| 1731951000 | 89.143 | -0.31 | -0.35 | 89.143 | 89.143 | 89.143 | 0 |
| 1731691800 | 89.454 | 1.04 | 1.18 | 89.454 | 89.454 | 89.454 | 0 |
| 1731605400 | 88.413 | 2.75 | 3.21 | 88.413 | 88.413 | 88.413 | 0 |
| 1731519000 | 85.66 | 0 | 0.00 | 85.66 | 85.66 | 85.66 | 0 |
| 1731432600 | 85.66 | -2.26 | -2.56 | 85.66 | 85.66 | 85.66 | 0 |
| 1731346200 | 87.915 | 2.95 | 3.47 | 87.915 | 87.915 | 87.915 | 0 |
| 1731087000 | 84.969 | -0.58 | -0.67 | 84.969 | 84.969 | 84.969 | 0 |
| 1731000600 | 85.546 | 2.36 | 2.84 | 85.546 | 85.546 | 85.546 | 0 |
| 1730914200 | 83.183 | 0.07 | 0.09 | 83.183 | 83.183 | 83.183 | 0 |
| 1730827800 | 83.109 | 1.02 | 1.25 | 83.109 | 83.109 | 83.109 | 0 |
| 1730741400 | 82.087 | -1.32 | -1.58 | 82.087 | 82.087 | 82.087 | 0 |
| 1730482200 | 83.405 | 1.48 | 1.80 | 83.405 | 83.405 | 83.405 | 0 |
| 1730395800 | 81.929 | -0.5 | -0.60 | 81.929 | 81.929 | 81.929 | 0 |
| 1730309400 | 82.427 | 1.04 | 1.28 | 82.427 | 82.427 | 82.427 | 0 |
| 1730223000 | 81.386 | -0.62 | -0.75 | 81.386 | 81.386 | 81.386 | 0 |
| 1730136600 | 82.003 | 1.13 | 1.40 | 82.003 | 82.003 | 82.003 | 0 |
| 1729873800 | 80.872 | 0.21 | 0.26 | 80.872 | 80.872 | 80.872 | 0 |
| 1729787400 | 80.66 | -0.22 | -0.27 | 80.66 | 80.66 | 80.66 | 0 |
| 1729701000 | 80.882 | -1.09 | -1.33 | 80.882 | 80.882 | 80.882 | 0 |
| 1729614600 | 81.973 | -1.27 | -1.53 | 81.973 | 81.973 | 81.973 | 0 |
| 1729528200 | 83.243 | -0.53 | -0.63 | 83.243 | 83.243 | 83.243 | 0 |
| 1729269000 | 83.771 | 0.19 | 0.23 | 83.771 | 83.771 | 83.771 | 0 |
| 1729182600 | 83.579 | 1.06 | 1.28 | 83.579 | 83.579 | 83.579 | 0 |
| 1729096200 | 82.521 | 0 | 0.00 | 82.521 | 82.521 | 82.521 | 0 |
| 1729009800 | 82.521 | 0.39 | 0.47 | 82.521 | 82.521 | 82.521 | 0 |
| 1728923400 | 82.131 | 0.62 | 0.76 | 82.131 | 82.131 | 82.131 | 0 |
| 1728664200 | 81.513 | -0.07 | -0.08 | 81.513 | 81.513 | 81.513 | 0 |
| 1728577800 | 81.582 | 0 | 0.00 | 81.582 | 81.582 | 81.582 | 0 |
| 1728491400 | 81.582 | 0.55 | 0.68 | 81.582 | 81.582 | 81.582 | 0 |
| 1728405000 | 81.034 | 0.29 | 0.36 | 81.034 | 81.034 | 81.034 | 0 |
| 1728318600 | 80.742 | 0.01 | 0.01 | 80.742 | 80.742 | 80.742 | 0 |
| 1728059400 | 80.737 | 1.5 | 1.89 | 80.737 | 80.737 | 80.737 | 0 |
| 1727973000 | 79.239 | -1.86 | -2.30 | 79.239 | 79.239 | 79.239 | 0 |
| 1727886600 | 81.103 | 0.13 | 0.17 | 81.103 | 81.103 | 81.103 | 0 |
| 1727800200 | 80.969 | 0.13 | 0.16 | 80.969 | 80.969 | 80.969 | 0 |
| 1727713800 | 80.836 | -1.46 | -1.77 | 80.836 | 80.836 | 80.836 | 0 |
| 1727454600 | 82.295 | -0.92 | -1.10 | 82.295 | 82.295 | 82.295 | 0 |
| 1727368200 | 83.21 | 1.62 | 1.98 | 83.21 | 83.21 | 83.21 | 0 |
| 1727281800 | 81.592 | 0.35 | 0.43 | 81.592 | 81.592 | 81.592 | 0 |
| 1727195400 | 81.241 | -0.48 | -0.59 | 81.241 | 81.241 | 81.241 | 0 |
| 1727109000 | 81.721 | -0.81 | -0.98 | 81.721 | 81.721 | 81.721 | 0 |
| 1726849800 | 82.528 | -1.13 | -1.35 | 82.528 | 82.528 | 82.528 | 0 |
| 1726763400 | 83.661 | 3.54 | 4.42 | 83.661 | 83.661 | 83.661 | 0 |
| 1726677000 | 80.122 | 0.15 | 0.19 | 80.122 | 80.122 | 80.122 | 0 |
| 1726590600 | 79.969 | 2.09 | 2.69 | 79.969 | 79.969 | 79.969 | 0 |
| 1726504200 | 77.875 | -0.17 | -0.22 | 77.875 | 77.875 | 77.875 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
