Euronext M Saint Gobain 28042023 PR (SMSGP)
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 | 0.94 | 1.10250996951 | 85.26 | 85.6 | 85.26 | 0 | 0 | IX |
| 4 | -0.14 | -0.162149640954 | 86.34 | 90.02 | 84.52 | 0 | 0 | IX |
| 12 | 4.56 | 5.58549730524 | 81.64 | 90.68 | 81.64 | 0 | 0 | IX |
| 26 | 13 | 17.7595628415 | 73.2 | 90.68 | 71.84 | 0 | 0 | IX |
| 52 | 19.5 | 29.2353823088 | 66.7 | 90.68 | 61.72 | 0 | 0 | IX |
| 156 | 33.57 | 63.7849135474 | 52.63 | 90.68 | 49.76 | 0 | 0 | IX |
| 260 | 33.57 | 63.7849135474 | 52.63 | 90.68 | 49.76 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 85.6 | 0.16 | 0.19 | 85.6 | 85.6 | 85.6 | 0 |
| 1734975000 | 85.44 | 0.18 | 0.21 | 85.44 | 85.44 | 85.44 | 0 |
| 1734715800 | 85.26 | -0.14 | -0.16 | 85.26 | 85.26 | 85.26 | 0 |
| 1734629400 | 85.4 | -2.5 | -2.84 | 85.4 | 85.4 | 85.4 | 0 |
| 1734543000 | 87.9 | 0.86 | 0.99 | 87.9 | 87.9 | 87.9 | 0 |
| 1734456600 | 87.04 | -1.32 | -1.49 | 87.04 | 87.04 | 87.04 | 0 |
| 1734370200 | 88.36 | -0.42 | -0.47 | 88.36 | 88.36 | 88.36 | 0 |
| 1734111000 | 88.78 | -0.32 | -0.36 | 88.78 | 88.78 | 88.78 | 0 |
| 1734024600 | 89.1 | -0.52 | -0.58 | 89.1 | 89.1 | 89.1 | 0 |
| 1733938200 | 89.62 | 0.44 | 0.49 | 89.62 | 89.62 | 89.62 | 0 |
| 1733851800 | 89.18 | -0.7 | -0.78 | 89.18 | 89.18 | 89.18 | 0 |
| 1733765400 | 89.88 | -0.14 | -0.16 | 89.88 | 89.88 | 89.88 | 0 |
| 1733506200 | 90.02 | 2 | 2.27 | 90.02 | 90.02 | 90.02 | 0 |
| 1733419800 | 88.02 | 1.76 | 2.04 | 88.02 | 88.02 | 88.02 | 0 |
| 1733333400 | 86.26 | 0.14 | 0.16 | 86.26 | 86.26 | 86.26 | 0 |
| 1733247000 | 86.12 | 1.6 | 1.89 | 86.12 | 86.12 | 86.12 | 0 |
| 1733160600 | 84.52 | -1.82 | -2.11 | 84.52 | 84.52 | 84.52 | 0 |
| 1732901400 | 86.34 | 0.28 | 0.33 | 86.34 | 86.34 | 86.34 | 0 |
| 1732815000 | 86.06 | 0.88 | 1.03 | 86.06 | 86.06 | 86.06 | 0 |
| 1732728600 | 85.18 | -1.32 | -1.53 | 85.18 | 85.18 | 85.18 | 0 |
| 1732642200 | 86.5 | -0.98 | -1.12 | 86.5 | 86.5 | 86.5 | 0 |
| 1732555800 | 87.48 | -0.02 | -0.02 | 87.48 | 87.48 | 87.48 | 0 |
| 1732296600 | 87.5 | -0.4 | -0.46 | 87.5 | 87.5 | 87.5 | 0 |
| 1732210200 | 87.9 | 0.2 | 0.23 | 87.9 | 87.9 | 87.9 | 0 |
| 1732123800 | 87.7 | -1.08 | -1.22 | 87.7 | 87.7 | 87.7 | 0 |
| 1732037400 | 88.78 | -1.6 | -1.77 | 88.78 | 88.78 | 88.78 | 0 |
| 1731951000 | 90.38 | -0.3 | -0.33 | 90.38 | 90.38 | 90.38 | 0 |
| 1731691800 | 90.68 | 1.06 | 1.18 | 90.68 | 90.68 | 90.68 | 0 |
| 1731605400 | 89.62 | 2.8 | 3.23 | 89.62 | 89.62 | 89.62 | 0 |
| 1731519000 | 86.82 | 0 | 0.00 | 86.82 | 86.82 | 86.82 | 0 |
| 1731432600 | 86.82 | -2.28 | -2.56 | 86.82 | 86.82 | 86.82 | 0 |
| 1731346200 | 89.1 | 3 | 3.48 | 89.1 | 89.1 | 89.1 | 0 |
| 1731087000 | 86.1 | -0.58 | -0.67 | 86.1 | 86.1 | 86.1 | 0 |
| 1731000600 | 86.68 | 2.4 | 2.85 | 86.68 | 86.68 | 86.68 | 0 |
| 1730914200 | 84.28 | 0.08 | 0.10 | 84.28 | 84.28 | 84.28 | 0 |
| 1730827800 | 84.2 | 1.04 | 1.25 | 84.2 | 84.2 | 84.2 | 0 |
| 1730741400 | 83.16 | -1.32 | -1.56 | 83.16 | 83.16 | 83.16 | 0 |
| 1730482200 | 84.48 | 1.5 | 1.81 | 84.48 | 84.48 | 84.48 | 0 |
| 1730395800 | 82.98 | -0.5 | -0.60 | 82.98 | 82.98 | 82.98 | 0 |
| 1730309400 | 83.48 | 1.06 | 1.29 | 83.48 | 83.48 | 83.48 | 0 |
| 1730223000 | 82.42 | -0.62 | -0.75 | 82.42 | 82.42 | 82.42 | 0 |
| 1730136600 | 83.04 | 1.16 | 1.42 | 83.04 | 83.04 | 83.04 | 0 |
| 1729873800 | 81.88 | 0.22 | 0.27 | 81.88 | 81.88 | 81.88 | 0 |
| 1729787400 | 81.66 | -0.22 | -0.27 | 81.66 | 81.66 | 81.66 | 0 |
| 1729701000 | 81.88 | -1.1 | -1.33 | 81.88 | 81.88 | 81.88 | 0 |
| 1729614600 | 82.98 | -1.28 | -1.52 | 82.98 | 82.98 | 82.98 | 0 |
| 1729528200 | 84.26 | -0.52 | -0.61 | 84.26 | 84.26 | 84.26 | 0 |
| 1729269000 | 84.78 | 0.2 | 0.24 | 84.78 | 84.78 | 84.78 | 0 |
| 1729182600 | 84.58 | 1.08 | 1.29 | 84.58 | 84.58 | 84.58 | 0 |
| 1729096200 | 83.5 | 0 | 0.00 | 83.5 | 83.5 | 83.5 | 0 |
| 1729009800 | 83.5 | 0.4 | 0.48 | 83.5 | 83.5 | 83.5 | 0 |
| 1728923400 | 83.1 | 0.64 | 0.78 | 83.1 | 83.1 | 83.1 | 0 |
| 1728664200 | 82.46 | -0.06 | -0.07 | 82.46 | 82.46 | 82.46 | 0 |
| 1728577800 | 82.52 | 0 | 0.00 | 82.52 | 82.52 | 82.52 | 0 |
| 1728491400 | 82.52 | 0.56 | 0.68 | 82.52 | 82.52 | 82.52 | 0 |
| 1728405000 | 81.96 | 0.3 | 0.37 | 81.96 | 81.96 | 81.96 | 0 |
| 1728318600 | 81.66 | 0.02 | 0.02 | 81.66 | 81.66 | 81.66 | 0 |
| 1728059400 | 81.64 | 1.52 | 1.90 | 81.64 | 81.64 | 81.64 | 0 |
| 1727973000 | 80.12 | -1.88 | -2.29 | 80.12 | 80.12 | 80.12 | 0 |
| 1727886600 | 82 | 0.14 | 0.17 | 82 | 82 | 82 | 0 |
| 1727800200 | 81.86 | 0.14 | 0.17 | 81.86 | 81.86 | 81.86 | 0 |
| 1727713800 | 81.72 | -1.46 | -1.76 | 81.72 | 81.72 | 81.72 | 0 |
| 1727454600 | 83.18 | -0.92 | -1.09 | 83.18 | 83.18 | 83.18 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
