Euronext S Credit Agricole 105 (SSACG)
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 | -0.304 | -1.41592920354 | 21.47 | 21.47 | 20.875 | 0 | 0 | IX |
| 4 | 1.373 | 6.93679583691 | 19.793 | 21.477 | 19.793 | 0 | 0 | IX |
| 12 | 4.313 | 25.5918827508 | 16.853 | 21.477 | 16.723 | 0 | 0 | IX |
| 26 | 2.694 | 14.5842355998 | 18.472 | 21.477 | 16.205 | 0 | 0 | IX |
| 52 | 5.403 | 34.2764702151 | 15.763 | 21.477 | 15.744 | 0 | 0 | IX |
| 156 | 10.734 | 102.89493865 | 10.432 | 21.477 | 8.98 | 0 | 0 | IX |
| 260 | 10.734 | 102.89493865 | 10.432 | 21.477 | 8.98 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 21.166 | 0.24 | 1.15 | 21.166 | 21.166 | 21.166 | 0 |
| 1741887000 | 20.926 | -0.07 | -0.31 | 20.926 | 20.926 | 20.926 | 0 |
| 1741800600 | 20.991 | 0.12 | 0.56 | 20.991 | 20.991 | 20.991 | 0 |
| 1741714200 | 20.875 | -0.24 | -1.13 | 20.875 | 20.875 | 20.875 | 0 |
| 1741627800 | 21.114 | -0.36 | -1.66 | 21.114 | 21.114 | 21.114 | 0 |
| 1741368600 | 21.47 | -0.01 | -0.03 | 21.47 | 21.47 | 21.47 | 0 |
| 1741282200 | 21.477 | 0.39 | 1.84 | 21.477 | 21.477 | 21.477 | 0 |
| 1741195800 | 21.088 | 0.62 | 3.03 | 21.088 | 21.088 | 21.088 | 0 |
| 1741109400 | 20.467 | -0.43 | -2.04 | 20.467 | 20.467 | 20.467 | 0 |
| 1741023000 | 20.894 | 0.15 | 0.75 | 20.894 | 20.894 | 20.894 | 0 |
| 1740763800 | 20.739 | 0.03 | 0.13 | 20.739 | 20.739 | 20.739 | 0 |
| 1740677400 | 20.713 | 0.07 | 0.31 | 20.713 | 20.713 | 20.713 | 0 |
| 1740591000 | 20.648 | 0.28 | 1.37 | 20.648 | 20.648 | 20.648 | 0 |
| 1740504600 | 20.369 | 0.12 | 0.61 | 20.369 | 20.369 | 20.369 | 0 |
| 1740418200 | 20.246 | -0.01 | -0.06 | 20.246 | 20.246 | 20.246 | 0 |
| 1740159000 | 20.259 | 0.16 | 0.77 | 20.259 | 20.259 | 20.259 | 0 |
| 1740072600 | 20.104 | 0.04 | 0.19 | 20.104 | 20.104 | 20.104 | 0 |
| 1739986200 | 20.065 | -0.1 | -0.48 | 20.065 | 20.065 | 20.065 | 0 |
| 1739899800 | 20.162 | 0.3 | 1.50 | 20.162 | 20.162 | 20.162 | 0 |
| 1739813400 | 19.864 | 0.07 | 0.36 | 19.864 | 19.864 | 19.864 | 0 |
| 1739554200 | 19.793 | 0.13 | 0.66 | 19.793 | 19.793 | 19.793 | 0 |
| 1739467800 | 19.663 | -0.16 | -0.82 | 19.663 | 19.663 | 19.663 | 0 |
| 1739381400 | 19.825 | 0 | 0.00 | 19.825 | 19.825 | 19.825 | 0 |
| 1739295000 | 19.825 | 0.27 | 1.35 | 19.825 | 19.825 | 19.825 | 0 |
| 1739208600 | 19.56 | -0.05 | -0.27 | 19.56 | 19.56 | 19.56 | 0 |
| 1738949400 | 19.612 | 0.24 | 1.24 | 19.612 | 19.612 | 19.612 | 0 |
| 1738863000 | 19.372 | 0.36 | 1.91 | 19.372 | 19.372 | 19.372 | 0 |
| 1738776600 | 19.009 | 0.16 | 0.82 | 19.009 | 19.009 | 19.009 | 0 |
| 1738690200 | 18.854 | 0.19 | 1.01 | 18.854 | 18.854 | 18.854 | 0 |
| 1738603800 | 18.666 | -0.18 | -0.93 | 18.666 | 18.666 | 18.666 | 0 |
| 1738344600 | 18.841 | -0.05 | -0.24 | 18.841 | 18.841 | 18.841 | 0 |
| 1738258200 | 18.886 | 0.14 | 0.76 | 18.886 | 18.886 | 18.886 | 0 |
| 1738171800 | 18.744 | 0.08 | 0.45 | 18.744 | 18.744 | 18.744 | 0 |
| 1738085400 | 18.66 | 0.15 | 0.80 | 18.66 | 18.66 | 18.66 | 0 |
| 1737999000 | 18.511 | 0.09 | 0.46 | 18.511 | 18.511 | 18.511 | 0 |
| 1737739800 | 18.426 | -0.03 | -0.14 | 18.426 | 18.426 | 18.426 | 0 |
| 1737653400 | 18.452 | 0.23 | 1.28 | 18.452 | 18.452 | 18.452 | 0 |
| 1737567000 | 18.219 | -0.14 | -0.78 | 18.219 | 18.219 | 18.219 | 0 |
| 1737480600 | 18.362 | 0 | 0.00 | 18.362 | 18.362 | 18.362 | 0 |
| 1737394200 | 18.362 | 0.25 | 1.40 | 18.362 | 18.362 | 18.362 | 0 |
| 1737135000 | 18.109 | 0.06 | 0.32 | 18.109 | 18.109 | 18.109 | 0 |
| 1737048600 | 18.051 | 0.09 | 0.51 | 18.051 | 18.051 | 18.051 | 0 |
| 1736962200 | 17.96 | 0.28 | 1.57 | 17.96 | 17.96 | 17.96 | 0 |
| 1736875800 | 17.682 | 0.3 | 1.71 | 17.682 | 17.682 | 17.682 | 0 |
| 1736789400 | 17.384 | 0.06 | 0.34 | 17.384 | 17.384 | 17.384 | 0 |
| 1736530200 | 17.325 | -0.08 | -0.45 | 17.325 | 17.325 | 17.325 | 0 |
| 1736443800 | 17.403 | 0.1 | 0.56 | 17.403 | 17.403 | 17.403 | 0 |
| 1736357400 | 17.306 | -0.03 | -0.18 | 17.306 | 17.306 | 17.306 | 0 |
| 1736271000 | 17.338 | 0.03 | 0.18 | 17.338 | 17.338 | 17.338 | 0 |
| 1736184600 | 17.306 | 0.19 | 1.10 | 17.306 | 17.306 | 17.306 | 0 |
| 1735925400 | 17.118 | -0.16 | -0.94 | 17.118 | 17.118 | 17.118 | 0 |
| 1735839000 | 17.28 | 0.07 | 0.38 | 17.28 | 17.28 | 17.28 | 0 |
| 1735666200 | 17.215 | -0.02 | -0.12 | 17.215 | 17.215 | 17.215 | 0 |
| 1735579800 | 17.235 | 0.1 | 0.61 | 17.235 | 17.235 | 17.235 | 0 |
| 1735320600 | 17.131 | 0.41 | 2.44 | 17.131 | 17.131 | 17.131 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
