Euronext S ENI 070322 GR Decrement 087 (SSEND)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.338 | -2.41101362437 | 14.019 | 14.019 | 13.289 | 0 | 0 | IX |
| 4 | -0.396 | -2.81309938197 | 14.077 | 14.449 | 13.289 | 0 | 0 | IX |
| 12 | 0.047 | 0.344726419246 | 13.634 | 14.449 | 12.999 | 0 | 0 | IX |
| 26 | -0.479 | -3.38276836158 | 14.16 | 14.776 | 12.999 | 0 | 0 | IX |
| 52 | -1.001 | -6.81787222449 | 14.682 | 15.959 | 12.999 | 0 | 0 | IX |
| 156 | 0.863 | 6.73271961304 | 12.818 | 15.959 | 10.722 | 0 | 0 | IX |
| 260 | 0.863 | 6.73271961304 | 12.818 | 15.959 | 10.722 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 13.681 | 0.32 | 2.40 | 13.681 | 13.681 | 13.681 | 0 |
| 1741282200 | 13.36 | 0.07 | 0.53 | 13.36 | 13.36 | 13.36 | 0 |
| 1741195800 | 13.289 | -0.12 | -0.92 | 13.289 | 13.289 | 13.289 | 0 |
| 1741109400 | 13.413 | -0.6 | -4.25 | 13.413 | 13.413 | 13.413 | 0 |
| 1741023000 | 14.008 | -0.01 | -0.08 | 14.008 | 14.008 | 14.008 | 0 |
| 1740763800 | 14.019 | -0.23 | -1.58 | 14.019 | 14.019 | 14.019 | 0 |
| 1740677400 | 14.244 | -0.21 | -1.42 | 14.244 | 14.244 | 14.244 | 0 |
| 1740591000 | 14.449 | 0.14 | 0.94 | 14.449 | 14.449 | 14.449 | 0 |
| 1740504600 | 14.314 | 0.1 | 0.71 | 14.314 | 14.314 | 14.314 | 0 |
| 1740418200 | 14.213 | 0.07 | 0.48 | 14.213 | 14.213 | 14.213 | 0 |
| 1740159000 | 14.145 | -0.1 | -0.69 | 14.145 | 14.145 | 14.145 | 0 |
| 1740072600 | 14.243 | 0 | 0.00 | 14.243 | 14.243 | 14.243 | 0 |
| 1739986200 | 14.243 | -0.04 | -0.30 | 14.243 | 14.243 | 14.243 | 0 |
| 1739899800 | 14.286 | 0.02 | 0.11 | 14.286 | 14.286 | 14.286 | 0 |
| 1739813400 | 14.27 | 0.03 | 0.22 | 14.27 | 14.27 | 14.27 | 0 |
| 1739554200 | 14.239 | 0.04 | 0.32 | 14.239 | 14.239 | 14.239 | 0 |
| 1739467800 | 14.194 | -0.08 | -0.53 | 14.194 | 14.194 | 14.194 | 0 |
| 1739381400 | 14.27 | 0 | 0.00 | 14.27 | 14.27 | 14.27 | 0 |
| 1739295000 | 14.27 | 0.18 | 1.25 | 14.27 | 14.27 | 14.27 | 0 |
| 1739208600 | 14.094 | 0.02 | 0.12 | 14.094 | 14.094 | 14.094 | 0 |
| 1738949400 | 14.077 | 0.05 | 0.35 | 14.077 | 14.077 | 14.077 | 0 |
| 1738863000 | 14.028 | 0.07 | 0.47 | 14.028 | 14.028 | 14.028 | 0 |
| 1738776600 | 13.962 | -0.04 | -0.31 | 13.962 | 13.962 | 13.962 | 0 |
| 1738690200 | 14.005 | 0.15 | 1.11 | 14.005 | 14.005 | 14.005 | 0 |
| 1738603800 | 13.851 | -0.08 | -0.56 | 13.851 | 13.851 | 13.851 | 0 |
| 1738344600 | 13.929 | 0.06 | 0.45 | 13.929 | 13.929 | 13.929 | 0 |
| 1738258200 | 13.866 | 0.19 | 1.37 | 13.866 | 13.866 | 13.866 | 0 |
| 1738171800 | 13.679 | 0.02 | 0.12 | 13.679 | 13.679 | 13.679 | 0 |
| 1738085400 | 13.663 | 0.02 | 0.15 | 13.663 | 13.663 | 13.663 | 0 |
| 1737999000 | 13.643 | -0.01 | -0.04 | 13.643 | 13.643 | 13.643 | 0 |
| 1737739800 | 13.649 | -0.19 | -1.38 | 13.649 | 13.649 | 13.649 | 0 |
| 1737653400 | 13.84 | -0.09 | -0.62 | 13.84 | 13.84 | 13.84 | 0 |
| 1737567000 | 13.926 | -0.23 | -1.59 | 13.926 | 13.926 | 13.926 | 0 |
| 1737480600 | 14.151 | 0 | 0.00 | 14.151 | 14.151 | 14.151 | 0 |
| 1737394200 | 14.151 | -0.21 | -1.47 | 14.151 | 14.151 | 14.151 | 0 |
| 1737135000 | 14.362 | 0.15 | 1.04 | 14.362 | 14.362 | 14.362 | 0 |
| 1737048600 | 14.214 | -0.04 | -0.30 | 14.214 | 14.214 | 14.214 | 0 |
| 1736962200 | 14.257 | 0.24 | 1.73 | 14.257 | 14.257 | 14.257 | 0 |
| 1736875800 | 14.014 | -0.13 | -0.94 | 14.014 | 14.014 | 14.014 | 0 |
| 1736789400 | 14.147 | 0.12 | 0.88 | 14.147 | 14.147 | 14.147 | 0 |
| 1736530200 | 14.024 | 0 | 0.03 | 14.024 | 14.024 | 14.024 | 0 |
| 1736443800 | 14.02 | 0.06 | 0.47 | 14.02 | 14.02 | 14.02 | 0 |
| 1736357400 | 13.955 | 0.01 | 0.06 | 13.955 | 13.955 | 13.955 | 0 |
| 1736271000 | 13.947 | 0.02 | 0.14 | 13.947 | 13.947 | 13.947 | 0 |
| 1736184600 | 13.927 | 0.17 | 1.21 | 13.927 | 13.927 | 13.927 | 0 |
| 1735925400 | 13.761 | 0.01 | 0.04 | 13.761 | 13.761 | 13.761 | 0 |
| 1735839000 | 13.755 | 0.38 | 2.81 | 13.755 | 13.755 | 13.755 | 0 |
| 1735666200 | 13.379 | -0 | -0.02 | 13.379 | 13.379 | 13.379 | 0 |
| 1735579800 | 13.382 | 0.13 | 1.00 | 13.382 | 13.382 | 13.382 | 0 |
| 1735320600 | 13.25 | 0.25 | 1.93 | 13.25 | 13.25 | 13.25 | 0 |
| 1735061400 | 12.999 | -0 | -0.02 | 12.999 | 12.999 | 12.999 | 0 |
| 1734975000 | 13.001 | -0.03 | -0.23 | 13.001 | 13.001 | 13.001 | 0 |
| 1734715800 | 13.031 | -0.06 | -0.47 | 13.031 | 13.031 | 13.031 | 0 |
| 1734629400 | 13.093 | -0.12 | -0.87 | 13.093 | 13.093 | 13.093 | 0 |
| 1734543000 | 13.208 | 0.11 | 0.82 | 13.208 | 13.208 | 13.208 | 0 |
| 1734456600 | 13.1 | -0.33 | -2.43 | 13.1 | 13.1 | 13.1 | 0 |
| 1734370200 | 13.426 | -0.21 | -1.53 | 13.426 | 13.426 | 13.426 | 0 |
| 1734111000 | 13.634 | -0.03 | -0.20 | 13.634 | 13.634 | 13.634 | 0 |
| 1734024600 | 13.661 | -0.06 | -0.42 | 13.661 | 13.661 | 13.661 | 0 |
| 1733938200 | 13.719 | -0.03 | -0.24 | 13.719 | 13.719 | 13.719 | 0 |
| 1733851800 | 13.752 | -0.1 | -0.69 | 13.752 | 13.752 | 13.752 | 0 |
| 1733765400 | 13.847 | 0.07 | 0.50 | 13.847 | 13.847 | 13.847 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
