Euronext G Veolia 010622 GR 120 (SGVIG)
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 | 1.281 | 4.15720127215 | 30.814 | 32.095 | 30.814 | 0 | 0 | IX |
| 4 | 0.861 | 2.75661138503 | 31.234 | 32.095 | 30.361 | 0 | 0 | IX |
| 12 | 0.227 | 0.712313292331 | 31.868 | 32.118 | 29.907 | 0 | 0 | IX |
| 26 | -1.168 | -3.51140907314 | 33.263 | 34.691 | 29.907 | 0 | 0 | IX |
| 52 | -0.385 | -1.18534482759 | 32.48 | 35.723 | 29.907 | 0 | 0 | IX |
| 156 | 1.899 | 6.28891243873 | 30.196 | 35.723 | 27.402 | 0 | 0 | IX |
| 260 | 1.899 | 6.28891243873 | 30.196 | 35.723 | 27.402 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 32.095 | 0.32 | 1.00 | 32.095 | 32.095 | 32.095 | 0 |
| 1740504600 | 31.778 | -0.23 | -0.71 | 31.778 | 31.778 | 31.778 | 0 |
| 1740418200 | 32.005 | 0.86 | 2.77 | 32.005 | 32.005 | 32.005 | 0 |
| 1740159000 | 31.143 | 0.33 | 1.07 | 31.143 | 31.143 | 31.143 | 0 |
| 1740072600 | 30.814 | -0.03 | -0.11 | 30.814 | 30.814 | 30.814 | 0 |
| 1739986200 | 30.848 | -0.18 | -0.59 | 30.848 | 30.848 | 30.848 | 0 |
| 1739899800 | 31.03 | -0.39 | -1.23 | 31.03 | 31.03 | 31.03 | 0 |
| 1739813400 | 31.415 | 0.09 | 0.29 | 31.415 | 31.415 | 31.415 | 0 |
| 1739554200 | 31.324 | 0.25 | 0.80 | 31.324 | 31.324 | 31.324 | 0 |
| 1739467800 | 31.075 | 0.71 | 2.35 | 31.075 | 31.075 | 31.075 | 0 |
| 1739381400 | 30.361 | -0.65 | -2.08 | 30.361 | 30.361 | 30.361 | 0 |
| 1739295000 | 31.007 | -0.33 | -1.05 | 31.007 | 31.007 | 31.007 | 0 |
| 1739208600 | 31.336 | -0.16 | -0.50 | 31.336 | 31.336 | 31.336 | 0 |
| 1738949400 | 31.494 | 0.02 | 0.07 | 31.494 | 31.494 | 31.494 | 0 |
| 1738863000 | 31.472 | 0.33 | 1.06 | 31.472 | 31.472 | 31.472 | 0 |
| 1738776600 | 31.143 | -0.32 | -1.01 | 31.143 | 31.143 | 31.143 | 0 |
| 1738690200 | 31.46 | 0.44 | 1.42 | 31.46 | 31.46 | 31.46 | 0 |
| 1738603800 | 31.018 | -0.22 | -0.69 | 31.018 | 31.018 | 31.018 | 0 |
| 1738344600 | 31.234 | 0 | 0.00 | 31.234 | 31.234 | 31.234 | 0 |
| 1738258200 | 31.234 | 0.19 | 0.62 | 31.234 | 31.234 | 31.234 | 0 |
| 1738171800 | 31.041 | -0.11 | -0.36 | 31.041 | 31.041 | 31.041 | 0 |
| 1738085400 | 31.154 | 0.4 | 1.29 | 31.154 | 31.154 | 31.154 | 0 |
| 1737999000 | 30.757 | 0.22 | 0.70 | 30.757 | 30.757 | 30.757 | 0 |
| 1737739800 | 30.542 | -0.86 | -2.74 | 30.542 | 30.542 | 30.542 | 0 |
| 1737653400 | 31.404 | 0 | 0.00 | 31.404 | 31.404 | 31.404 | 0 |
| 1737567000 | 31.404 | 0 | 0.00 | 31.404 | 31.404 | 31.404 | 0 |
| 1737480600 | 31.404 | 0.32 | 1.02 | 31.404 | 31.404 | 31.404 | 0 |
| 1737394200 | 31.086 | 0 | 0.00 | 31.086 | 31.086 | 31.086 | 0 |
| 1737135000 | 31.086 | 0.68 | 2.24 | 31.086 | 31.086 | 31.086 | 0 |
| 1737048600 | 30.406 | -0.08 | -0.26 | 30.406 | 30.406 | 30.406 | 0 |
| 1736962200 | 30.485 | 0.27 | 0.90 | 30.485 | 30.485 | 30.485 | 0 |
| 1736875800 | 30.213 | 0.31 | 1.02 | 30.213 | 30.213 | 30.213 | 0 |
| 1736789400 | 29.907 | -0.1 | -0.34 | 29.907 | 29.907 | 29.907 | 0 |
| 1736530200 | 30.009 | -0.56 | -1.82 | 30.009 | 30.009 | 30.009 | 0 |
| 1736443800 | 30.565 | -0.05 | -0.15 | 30.565 | 30.565 | 30.565 | 0 |
| 1736357400 | 30.61 | -0.19 | -0.63 | 30.61 | 30.61 | 30.61 | 0 |
| 1736271000 | 30.803 | 0 | 0.00 | 30.803 | 30.803 | 30.803 | 0 |
| 1736184600 | 30.803 | 0.51 | 1.68 | 30.803 | 30.803 | 30.803 | 0 |
| 1735925400 | 30.293 | -0.58 | -1.87 | 30.293 | 30.293 | 30.293 | 0 |
| 1735839000 | 30.871 | 0.14 | 0.44 | 30.871 | 30.871 | 30.871 | 0 |
| 1735666200 | 30.735 | 0.31 | 1.01 | 30.735 | 30.735 | 30.735 | 0 |
| 1735579800 | 30.429 | -0.11 | -0.37 | 30.429 | 30.429 | 30.429 | 0 |
| 1735320600 | 30.542 | 0.16 | 0.52 | 30.542 | 30.542 | 30.542 | 0 |
| 1735061400 | 30.383 | 0.08 | 0.26 | 30.383 | 30.383 | 30.383 | 0 |
| 1734975000 | 30.304 | -0.08 | -0.26 | 30.304 | 30.304 | 30.304 | 0 |
| 1734715800 | 30.383 | -0.03 | -0.11 | 30.383 | 30.383 | 30.383 | 0 |
| 1734629400 | 30.417 | -0.22 | -0.71 | 30.417 | 30.417 | 30.417 | 0 |
| 1734543000 | 30.633 | -0.3 | -0.95 | 30.633 | 30.633 | 30.633 | 0 |
| 1734456600 | 30.928 | -0.39 | -1.23 | 30.928 | 30.928 | 30.928 | 0 |
| 1734370200 | 31.313 | -0.27 | -0.86 | 31.313 | 31.313 | 31.313 | 0 |
| 1734111000 | 31.585 | -0.25 | -0.78 | 31.585 | 31.585 | 31.585 | 0 |
| 1734024600 | 31.834 | 0.06 | 0.18 | 31.834 | 31.834 | 31.834 | 0 |
| 1733938200 | 31.778 | -0.34 | -1.06 | 31.778 | 31.778 | 31.778 | 0 |
| 1733851800 | 32.118 | 0 | 0.00 | 32.118 | 32.118 | 32.118 | 0 |
| 1733765400 | 32.118 | 0.09 | 0.28 | 32.118 | 32.118 | 32.118 | 0 |
| 1733506200 | 32.027 | 0.16 | 0.50 | 32.027 | 32.027 | 32.027 | 0 |
| 1733419800 | 31.868 | 0.84 | 2.70 | 31.868 | 31.868 | 31.868 | 0 |
| 1733333400 | 31.03 | -0.03 | -0.11 | 31.03 | 31.03 | 31.03 | 0 |
| 1733247000 | 31.064 | 0.08 | 0.26 | 31.064 | 31.064 | 31.064 | 0 |
| 1733160600 | 30.984 | -0.27 | -0.87 | 30.984 | 30.984 | 30.984 | 0 |
| 1732901400 | 31.256 | 0.02 | 0.07 | 31.256 | 31.256 | 31.256 | 0 |
| 1732815000 | 31.234 | 0.23 | 0.73 | 31.234 | 31.234 | 31.234 | 0 |
| 1732728600 | 31.007 | 0 | 0.00 | 31.007 | 31.007 | 31.007 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
