Euronext Social Goods and Services World (SGSWP)
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 | 32.41 | 0.872010116501 | 3716.7 | 3755.42 | 3687.79 | 0 | 0 | IX |
| 4 | -69.58 | -1.82209082172 | 3818.69 | 3865.47 | 3687.79 | 0 | 0 | IX |
| 12 | 7.97 | 0.213036667968 | 3741.14 | 3865.47 | 3687.79 | 0 | 0 | IX |
| 26 | 195.05 | 5.48808967772 | 3554.06 | 3865.47 | 3446.11 | 0 | 0 | IX |
| 52 | 418 | 12.5483697626 | 3331.11 | 3865.47 | 3318.34 | 0 | 0 | IX |
| 156 | 1331.48 | 55.0737705935 | 2417.63 | 3865.47 | 2095.15 | 0 | 0 | IX |
| 260 | 1331.48 | 55.0737705935 | 2417.63 | 3865.47 | 2095.15 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 3741.24 | 16.99 | 0.46 | 3737.72 | 3741.75 | 3731.65 | 0 |
| 1734975000 | 3724.25 | -0.29 | -0.01 | 3726.77 | 3736.44 | 3719.54 | 0 |
| 1734715800 | 3724.54 | -0.36 | -0.01 | 3716.7 | 3724.74 | 3687.79 | 0 |
| 1734629400 | 3724.9 | -59.96 | -1.58 | 3747.87 | 3747.87 | 3716.8 | 0 |
| 1734543000 | 3784.86 | 0.36 | 0.01 | 3778.57 | 3787.75 | 3778.57 | 0 |
| 1734456600 | 3784.5 | -20.88 | -0.55 | 3800.71 | 3800.71 | 3782.35 | 0 |
| 1734370200 | 3805.38 | -4.34 | -0.11 | 3807.91 | 3809.58 | 3797.69 | 0 |
| 1734111000 | 3809.72 | -26.96 | -0.70 | 3831.09 | 3834.08 | 3808.62 | 0 |
| 1734024600 | 3836.68 | 0.18 | 0.00 | 3833.23 | 3848.43 | 3832.7 | 0 |
| 1733938200 | 3836.5 | -7.86 | -0.20 | 3841.1 | 3847.9 | 3834.13 | 0 |
| 1733851800 | 3844.36 | 0 | 0.00 | 3844.36 | 3844.36 | 3844.36 | 0 |
| 1733765400 | 3844.36 | -4.06 | -0.11 | 3849.7 | 3855.67 | 3841.04 | 0 |
| 1733506200 | 3848.42 | -8.16 | -0.21 | 3848.55 | 3856.78 | 3839.04 | 0 |
| 1733419800 | 3856.58 | 4.26 | 0.11 | 3855.62 | 3863.78 | 3844.88 | 0 |
| 1733333400 | 3852.32 | -3.33 | -0.09 | 3844.08 | 3857.68 | 3843.59 | 0 |
| 1733247000 | 3855.65 | 8.39 | 0.22 | 3858.39 | 3865.47 | 3853.41 | 0 |
| 1733160600 | 3847.26 | 10.97 | 0.29 | 3847.09 | 3855.24 | 3839.89 | 0 |
| 1732901400 | 3836.29 | 15.83 | 0.41 | 3818.69 | 3836.29 | 3816.13 | 0 |
| 1732815000 | 3820.46 | 0.06 | 0.00 | 3823.19 | 3831.63 | 3819.06 | 0 |
| 1732728600 | 3820.4 | 0 | 0.00 | 3820.4 | 3820.4 | 3820.4 | 0 |
| 1732642200 | 3820.4 | -15.2 | -0.40 | 3834.75 | 3834.75 | 3811.67 | 0 |
| 1732555800 | 3835.6 | 0.5 | 0.01 | 3831.42 | 3839.83 | 3817.62 | 0 |
| 1732296600 | 3835.1 | 42.77 | 1.13 | 3795.08 | 3837.29 | 3795.08 | 0 |
| 1732210200 | 3792.33 | 35.18 | 0.94 | 3761.22 | 3793.2 | 3759.46 | 0 |
| 1732123800 | 3757.15 | -4.76 | -0.13 | 3754.9 | 3766.73 | 3751.51 | 0 |
| 1732037400 | 3761.91 | -6.15 | -0.16 | 3779.78 | 3783.36 | 3740.7 | 0 |
| 1731951000 | 3768.06 | -9.71 | -0.26 | 3770.33 | 3772.28 | 3754.07 | 0 |
| 1731691800 | 3777.77 | -20.23 | -0.53 | 3792.99 | 3792.99 | 3773.66 | 0 |
| 1731605400 | 3798 | 1.7 | 0.04 | 3790.83 | 3808.83 | 3790.83 | 0 |
| 1731519000 | 3796.3 | -11.81 | -0.31 | 3792.51 | 3798.31 | 3777.17 | 0 |
| 1731432600 | 3808.11 | -39.54 | -1.03 | 3841.04 | 3841.04 | 3807.06 | 0 |
| 1731346200 | 3847.65 | 34.26 | 0.90 | 3809.84 | 3851.88 | 3809.84 | 0 |
| 1731087000 | 3813.39 | 22.59 | 0.60 | 3801.41 | 3815.7 | 3791.05 | 0 |
| 1731000600 | 3790.8 | 20.42 | 0.54 | 3784.38 | 3800.42 | 3784.38 | 0 |
| 1730914200 | 3770.38 | 37.1 | 0.99 | 3772.12 | 3790.63 | 3765.95 | 0 |
| 1730827800 | 3733.28 | 13.39 | 0.36 | 3726.67 | 3735.26 | 3720.09 | 0 |
| 1730741400 | 3719.89 | -7.92 | -0.21 | 3722.33 | 3732.55 | 3717.77 | 0 |
| 1730482200 | 3727.81 | 12.4 | 0.33 | 3698 | 3736.15 | 3698 | 0 |
| 1730395800 | 3715.41 | -29.51 | -0.79 | 3748.19 | 3748.19 | 3704.41 | 0 |
| 1730309400 | 3744.92 | -33.38 | -0.88 | 3771.13 | 3771.13 | 3744.8 | 0 |
| 1730223000 | 3778.3 | -1.12 | -0.03 | 3784.06 | 3791.11 | 3778.06 | 0 |
| 1730136600 | 3779.42 | 13.58 | 0.36 | 3762.23 | 3784.45 | 3760.26 | 0 |
| 1729873800 | 3765.84 | -13.64 | -0.36 | 3772.55 | 3772.79 | 3761.58 | 0 |
| 1729787400 | 3779.48 | -6.06 | -0.16 | 3790.21 | 3796.69 | 3777.89 | 0 |
| 1729701000 | 3785.54 | -8.85 | -0.23 | 3792.4 | 3798.34 | 3780.93 | 0 |
| 1729614600 | 3794.39 | -43.07 | -1.12 | 3803.63 | 3803.63 | 3783.68 | 0 |
| 1729528200 | 3837.46 | 0 | 0.00 | 3837.46 | 3837.46 | 3837.46 | 0 |
| 1729269000 | 3837.46 | 2.84 | 0.07 | 3832.94 | 3838.38 | 3826.61 | 0 |
| 1729182600 | 3834.62 | 25.67 | 0.67 | 3816.34 | 3845.67 | 3816.34 | 0 |
| 1729096200 | 3808.95 | -14.27 | -0.37 | 3806.08 | 3816.26 | 3795.81 | 0 |
| 1729009800 | 3823.22 | 18.96 | 0.50 | 3812.07 | 3826.76 | 3810.98 | 0 |
| 1728923400 | 3804.26 | 23.44 | 0.62 | 3787.31 | 3804.62 | 3783.92 | 0 |
| 1728664200 | 3780.82 | 11.31 | 0.30 | 3759.97 | 3784.47 | 3758.29 | 0 |
| 1728577800 | 3769.51 | 9.18 | 0.24 | 3768.08 | 3777.46 | 3759.72 | 0 |
| 1728491400 | 3760.33 | 19.66 | 0.53 | 3745.59 | 3761.67 | 3742.32 | 0 |
| 1728405000 | 3740.67 | -15.46 | -0.41 | 3742.86 | 3742.86 | 3723.66 | 0 |
| 1728318600 | 3756.13 | 0.56 | 0.01 | 3767.15 | 3772.77 | 3755.99 | 0 |
| 1728059400 | 3755.57 | 16.55 | 0.44 | 3741.14 | 3760.88 | 3739.75 | 0 |
| 1727973000 | 3739.02 | -18.27 | -0.49 | 3757.16 | 3761.24 | 3733.65 | 0 |
| 1727886600 | 3757.29 | -17.43 | -0.46 | 3767.2 | 3769.21 | 3744.17 | 0 |
| 1727800200 | 3774.72 | -3.96 | -0.10 | 3783.72 | 3800.3 | 3764.99 | 0 |
| 1727713800 | 3778.68 | -34.56 | -0.91 | 3794.75 | 3794.75 | 3768.95 | 0 |
| 1727454600 | 3813.24 | 33.61 | 0.89 | 3796.66 | 3815.96 | 3796.19 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
