Euronext S Credit Agricole 105 (SSACG)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.278 | 1.64955794221 | 16.853 | 16.872 | 16.723 | 0 | 0 | IX |
| 4 | 0.719 | 4.38094077504 | 16.412 | 17.086 | 16.205 | 0 | 0 | IX |
| 12 | -0.499 | -2.83040272263 | 17.63 | 18.543 | 16.205 | 0 | 0 | IX |
| 26 | 0.382 | 2.2807331781 | 16.749 | 18.731 | 16.205 | 0 | 0 | IX |
| 52 | 1.515 | 9.70158811475 | 15.616 | 19.333 | 14.752 | 0 | 0 | IX |
| 156 | 6.699 | 64.2158742331 | 10.432 | 19.333 | 8.98 | 0 | 0 | IX |
| 260 | 6.699 | 64.2158742331 | 10.432 | 19.333 | 8.98 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 16.722999 | -0.15 | -0.88 | 16.722999 | 16.722999 | 16.722999 | 0 |
| 1734975000 | 16.872 | 0.02 | 0.11 | 16.872 | 16.872 | 16.872 | 0 |
| 1734715800 | 16.853 | -0.08 | -0.45 | 16.853 | 16.853 | 16.853 | 0 |
| 1734629400 | 16.93 | -0.06 | -0.35 | 16.93 | 16.93 | 16.93 | 0 |
| 1734543000 | 16.989 | 0.09 | 0.50 | 16.989 | 16.989 | 16.989 | 0 |
| 1734456600 | 16.904 | -0.14 | -0.84 | 16.904 | 16.904 | 16.904 | 0 |
| 1734370200 | 17.047 | -0.01 | -0.04 | 17.047 | 17.047 | 17.047 | 0 |
| 1734111000 | 17.053 | 0.03 | 0.15 | 17.053 | 17.053 | 17.053 | 0 |
| 1734024600 | 17.027 | -0.06 | -0.35 | 17.027 | 17.027 | 17.027 | 0 |
| 1733938200 | 17.086 | 0.09 | 0.54 | 17.086 | 17.086 | 17.086 | 0 |
| 1733851800 | 16.995 | 0 | 0.00 | 16.995 | 16.995 | 16.995 | 0 |
| 1733765400 | 16.995 | 0.11 | 0.65 | 16.995 | 16.995 | 16.995 | 0 |
| 1733506200 | 16.885 | 0.14 | 0.85 | 16.885 | 16.885 | 16.885 | 0 |
| 1733419800 | 16.742 | 0.38 | 2.29 | 16.742 | 16.742 | 16.742 | 0 |
| 1733333400 | 16.367 | 0.16 | 1.00 | 16.367 | 16.367 | 16.367 | 0 |
| 1733247000 | 16.204999 | -0.07 | -0.40 | 16.204999 | 16.204999 | 16.204999 | 0 |
| 1733160600 | 16.27 | -0.14 | -0.87 | 16.27 | 16.27 | 16.27 | 0 |
| 1732901400 | 16.411999 | 0.12 | 0.76 | 16.411999 | 16.411999 | 16.411999 | 0 |
| 1732815000 | 16.289 | -0.15 | -0.91 | 16.289 | 16.289 | 16.289 | 0 |
| 1732728600 | 16.437999 | 0 | 0.00 | 16.437999 | 16.437999 | 16.437999 | 0 |
| 1732642200 | 16.437999 | -0.3 | -1.82 | 16.437999 | 16.437999 | 16.437999 | 0 |
| 1732555800 | 16.742 | -0.16 | -0.96 | 16.742 | 16.742 | 16.742 | 0 |
| 1732296600 | 16.904 | -0.29 | -1.66 | 16.904 | 16.904 | 16.904 | 0 |
| 1732210200 | 17.189 | 0 | 0.00 | 17.189 | 17.189 | 17.189 | 0 |
| 1732123800 | 17.189 | -0.11 | -0.64 | 17.189 | 17.189 | 17.189 | 0 |
| 1732037400 | 17.299 | -0.09 | -0.52 | 17.299 | 17.299 | 17.299 | 0 |
| 1731951000 | 17.39 | 0.19 | 1.13 | 17.39 | 17.39 | 17.39 | 0 |
| 1731691800 | 17.196 | 0.21 | 1.26 | 17.196 | 17.196 | 17.196 | 0 |
| 1731605400 | 16.982 | 0.12 | 0.69 | 16.982 | 16.982 | 16.982 | 0 |
| 1731519000 | 16.865 | -0.12 | -0.73 | 16.865 | 16.865 | 16.865 | 0 |
| 1731432600 | 16.989 | -0.23 | -1.31 | 16.989 | 16.989 | 16.989 | 0 |
| 1731346200 | 17.215 | 0.13 | 0.76 | 17.215 | 17.215 | 17.215 | 0 |
| 1731087000 | 17.086 | -0.11 | -0.64 | 17.086 | 17.086 | 17.086 | 0 |
| 1731000600 | 17.196 | -0.64 | -3.59 | 17.196 | 17.196 | 17.196 | 0 |
| 1730914200 | 17.837 | -0.7 | -3.77 | 17.837 | 17.837 | 17.837 | 0 |
| 1730827800 | 18.536 | 0.06 | 0.35 | 18.536 | 18.536 | 18.536 | 0 |
| 1730741400 | 18.472 | 0.17 | 0.92 | 18.472 | 18.472 | 18.472 | 0 |
| 1730482200 | 18.303 | 0.06 | 0.32 | 18.303 | 18.303 | 18.303 | 0 |
| 1730395800 | 18.245 | 0.13 | 0.72 | 18.245 | 18.245 | 18.245 | 0 |
| 1730309400 | 18.115 | -0.18 | -0.96 | 18.115 | 18.115 | 18.115 | 0 |
| 1730223000 | 18.29 | 0.02 | 0.10 | 18.29 | 18.29 | 18.29 | 0 |
| 1730136600 | 18.271 | 0.14 | 0.75 | 18.271 | 18.271 | 18.271 | 0 |
| 1729873800 | 18.135 | -0.08 | -0.46 | 18.135 | 18.135 | 18.135 | 0 |
| 1729787400 | 18.219 | -0.05 | -0.25 | 18.219 | 18.219 | 18.219 | 0 |
| 1729701000 | 18.264 | -0.08 | -0.43 | 18.264 | 18.264 | 18.264 | 0 |
| 1729614600 | 18.342 | -0.2 | -1.08 | 18.342 | 18.342 | 18.342 | 0 |
| 1729528200 | 18.543 | 0 | 0.00 | 18.543 | 18.543 | 18.543 | 0 |
| 1729269000 | 18.543 | 0.06 | 0.35 | 18.543 | 18.543 | 18.543 | 0 |
| 1729182600 | 18.478 | 0.27 | 1.46 | 18.478 | 18.478 | 18.478 | 0 |
| 1729096200 | 18.213 | 0.06 | 0.32 | 18.213 | 18.213 | 18.213 | 0 |
| 1729009800 | 18.154 | 0.18 | 0.97 | 18.154 | 18.154 | 18.154 | 0 |
| 1728923400 | 17.979 | 0.09 | 0.50 | 17.979 | 17.979 | 17.979 | 0 |
| 1728664200 | 17.889 | -0.08 | -0.47 | 17.889 | 17.889 | 17.889 | 0 |
| 1728577800 | 17.973 | -0.08 | -0.47 | 17.973 | 17.973 | 17.973 | 0 |
| 1728491400 | 18.057 | 0.1 | 0.57 | 18.057 | 18.057 | 18.057 | 0 |
| 1728405000 | 17.954 | 0.1 | 0.58 | 17.954 | 17.954 | 17.954 | 0 |
| 1728318600 | 17.85 | 0.22 | 1.25 | 17.85 | 17.85 | 17.85 | 0 |
| 1728059400 | 17.63 | 0.18 | 1.00 | 17.63 | 17.63 | 17.63 | 0 |
| 1727973000 | 17.455 | -0.16 | -0.88 | 17.455 | 17.455 | 17.455 | 0 |
| 1727886600 | 17.61 | -0.09 | -0.51 | 17.61 | 17.61 | 17.61 | 0 |
| 1727800200 | 17.701 | -0.08 | -0.44 | 17.701 | 17.701 | 17.701 | 0 |
| 1727713800 | 17.779 | -0.3 | -1.68 | 17.779 | 17.779 | 17.779 | 0 |
| 1727454600 | 18.083 | -0.05 | -0.25 | 18.083 | 18.083 | 18.083 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
