Euronext Social Goods and Services World NR (SGSWN)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 5257.94 | 5257.94 | 5257.94 | 0 | 0 | IX |
| 4 | 35.16 | 0.673204691754 | 5222.78 | 5281.87 | 5198.74 | 0 | 0 | IX |
| 12 | 129.91 | 2.53333151327 | 5128.03 | 5281.87 | 4907.26 | 0 | 0 | IX |
| 26 | 326.41 | 6.61883837268 | 4931.53 | 5281.87 | 4907.26 | 0 | 0 | IX |
| 52 | 743.49 | 16.4691158391 | 4514.45 | 5281.87 | 4473.43 | 0 | 0 | IX |
| 156 | 1948.58 | 58.8808712259 | 3309.36 | 5281.87 | 2882.14 | 0 | 0 | IX |
| 260 | 1948.58 | 58.8808712259 | 3309.36 | 5281.87 | 2882.14 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 5257.9399 | 0 | 0.00 | 5257.9399 | 5257.9399 | 5257.9399 | 0 |
| 1740504600 | 5257.9399 | 0 | 0.00 | 5257.9399 | 5257.9399 | 5257.9399 | 0 |
| 1740418200 | 5257.9399 | 0 | 0.00 | 5257.9399 | 5257.9399 | 5257.9399 | 0 |
| 1740159000 | 5257.9399 | 0 | 0.00 | 5257.9399 | 5257.9399 | 5257.9399 | 0 |
| 1740072600 | 5257.9399 | 0 | 0.00 | 5257.9399 | 5257.9399 | 5257.9399 | 0 |
| 1739986200 | 5257.9399 | 0 | 0.00 | 5257.9399 | 5257.9399 | 5257.9399 | 0 |
| 1739899800 | 5257.9399 | 0 | 0.00 | 5257.9399 | 5257.9399 | 5257.9399 | 0 |
| 1739813400 | 5257.9399 | 0 | 0.00 | 5257.9399 | 5257.9399 | 5257.9399 | 0 |
| 1739554200 | 5257.9399 | 0 | 0.00 | 5257.9399 | 5257.9399 | 5257.9399 | 0 |
| 1739467800 | 5257.9399 | 0 | 0.00 | 5257.9399 | 5257.9399 | 5257.9399 | 0 |
| 1739381400 | 5257.9399 | 0 | 0.00 | 5257.9399 | 5257.9399 | 5257.9399 | 0 |
| 1739295000 | 5257.9399 | 0.44 | 0.01 | 5257.9399 | 5257.9399 | 5257.9399 | 0 |
| 1739208600 | 5257.5 | -3.33 | -0.06 | 5255.87 | 5267.46 | 5252.41 | 0 |
| 1738949400 | 5260.83 | -17.57 | -0.33 | 5263.62 | 5267.75 | 5251.6 | 0 |
| 1738863000 | 5278.4 | 48.58 | 0.93 | 5249.08 | 5281.87 | 5249.08 | 0 |
| 1738776600 | 5229.82 | 19.25 | 0.37 | 5202.4 | 5230.25 | 5199.6899 | 0 |
| 1738690200 | 5210.57 | -17.47 | -0.33 | 5222.15 | 5224.4399 | 5199.26 | 0 |
| 1738603800 | 5228.04 | -29.92 | -0.57 | 5258.9 | 5258.9 | 5198.74 | 0 |
| 1738344600 | 5257.96 | 3.82 | 0.07 | 5264.16 | 5279.35 | 5254.15 | 0 |
| 1738258200 | 5254.14 | 27.23 | 0.52 | 5222.78 | 5257.59 | 5222.78 | 0 |
| 1738171800 | 5226.91 | 11.88 | 0.23 | 5224.38 | 5241.54 | 5223.39 | 0 |
| 1738085400 | 5215.03 | 25.43 | 0.49 | 5204.42 | 5232.43 | 5204.42 | 0 |
| 1737999000 | 5189.6 | 36.9 | 0.72 | 5167.55 | 5189.6 | 5158.04 | 0 |
| 1737739800 | 5152.7 | -12.19 | -0.24 | 5165.58 | 5173.99 | 5137.51 | 0 |
| 1737653400 | 5164.89 | 18.62 | 0.36 | 5145.8 | 5168.54 | 5145.1 | 0 |
| 1737567000 | 5146.27 | 31.97 | 0.63 | 5148.96 | 5161.18 | 5140.5 | 0 |
| 1737480600 | 5114.3 | 0 | 0.00 | 5114.3 | 5114.3 | 5114.3 | 0 |
| 1737394200 | 5114.3 | -9.51 | -0.19 | 5121.93 | 5127.17 | 5107.66 | 0 |
| 1737135000 | 5123.81 | 24.72 | 0.48 | 5104.04 | 5124.27 | 5104.04 | 0 |
| 1737048600 | 5099.09 | 19.92 | 0.39 | 5081.43 | 5102.82 | 5081.43 | 0 |
| 1736962200 | 5079.17 | 73.98 | 1.48 | 5016.04 | 5079.74 | 5016.04 | 0 |
| 1736875800 | 5005.1899 | -10.98 | -0.22 | 5021.33 | 5037.57 | 5004.17 | 0 |
| 1736789400 | 5016.17 | -2.2 | -0.04 | 5020.15 | 5024.61 | 4999.72 | 0 |
| 1736530200 | 5018.37 | -31.17 | -0.62 | 5039.45 | 5048.83 | 5017.04 | 0 |
| 1736443800 | 5049.54 | 14.57 | 0.29 | 5034.2299 | 5050.4799 | 5025.1 | 0 |
| 1736357400 | 5034.97 | 5.01 | 0.10 | 5031.74 | 5046.49 | 5014.05 | 0 |
| 1736271000 | 5029.96 | 12.04 | 0.24 | 5007.14 | 5036.55 | 4993.01 | 0 |
| 1736184600 | 5017.92 | 7.08 | 0.14 | 4998.4799 | 5020.18 | 4992.4 | 0 |
| 1735925400 | 5010.84 | -11.38 | -0.23 | 5016.87 | 5016.87 | 4998.14 | 0 |
| 1735839000 | 5022.22 | 29.25 | 0.59 | 4998.49 | 5032.95 | 4983.15 | 0 |
| 1735666200 | 4992.97 | 10.58 | 0.21 | 4976.62 | 5002.3 | 4973.85 | 0 |
| 1735579800 | 4982.39 | -4.59 | -0.09 | 4987.35 | 4995 | 4962.92 | 0 |
| 1735320600 | 4986.9799 | 8.59 | 0.17 | 4982.4799 | 4999 | 4978.3 | 0 |
| 1735061400 | 4978.39 | 22.61 | 0.46 | 4973.7 | 4979.06 | 4965.63 | 0 |
| 1734975000 | 4955.78 | -0.39 | -0.01 | 4959.13 | 4971.99 | 4949.51 | 0 |
| 1734715800 | 4956.17 | -0.47 | -0.01 | 4945.7299 | 4956.4399 | 4907.26 | 0 |
| 1734629400 | 4956.64 | -79.71 | -1.58 | 4987.21 | 4987.21 | 4945.87 | 0 |
| 1734543000 | 5036.35 | 0.63 | 0.01 | 5027.9799 | 5040.2 | 5027.9799 | 0 |
| 1734456600 | 5035.72 | -27.14 | -0.54 | 5057.28 | 5057.28 | 5032.86 | 0 |
| 1734370200 | 5062.86 | -5.69 | -0.11 | 5066.22 | 5068.45 | 5052.64 | 0 |
| 1734111000 | 5068.55 | -35.69 | -0.70 | 5096.9799 | 5100.96 | 5067.08 | 0 |
| 1734024600 | 5104.24 | 0.6 | 0.01 | 5099.65 | 5119.87 | 5098.95 | 0 |
| 1733938200 | 5103.64 | -6.65 | -0.13 | 5109.76 | 5118.81 | 5100.5 | 0 |
| 1733851800 | 5110.29 | -3.49 | -0.07 | 5102.84 | 5115.77 | 5098.59 | 0 |
| 1733765400 | 5113.78 | -5.34 | -0.10 | 5120.87 | 5128.82 | 5109.36 | 0 |
| 1733506200 | 5119.12 | -10.19 | -0.20 | 5119.3 | 5130.24 | 5106.64 | 0 |
| 1733419800 | 5129.31 | 5.81 | 0.11 | 5128.03 | 5138.89 | 5113.76 | 0 |
| 1733333400 | 5123.5 | -4.44 | -0.09 | 5112.54 | 5130.63 | 5111.89 | 0 |
| 1733247000 | 5127.9399 | 11.17 | 0.22 | 5131.58 | 5140.99 | 5124.9399 | 0 |
| 1733160600 | 5116.77 | 14.76 | 0.29 | 5116.55 | 5127.38 | 5106.97 | 0 |
| 1732901400 | 5102.01 | 21.11 | 0.42 | 5078.61 | 5102.01 | 5075.21 | 0 |
| 1732815000 | 5080.9 | 4.39 | 0.09 | 5084.52 | 5095.75 | 5079.03 | 0 |
| 1732728600 | 5076.51 | -2.22 | -0.04 | 5081.12 | 5083.2299 | 5058.71 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
