Euronext S ENI 070322 GR 087 (SSENG)
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 | -0.151 | -0.921574610925 | 16.385 | 16.476 | 16.263 | 0 | 0 | IX |
| 4 | -0.673 | -3.98059975158 | 16.907 | 16.991 | 16.263 | 0 | 0 | IX |
| 12 | -0.597 | -3.54702632048 | 16.831 | 17.396 | 16.263 | 0 | 0 | IX |
| 26 | 0.067 | 0.414424444857 | 16.167 | 17.449 | 15.919 | 0 | 0 | IX |
| 52 | -0.596 | -3.541295306 | 16.83 | 18.251 | 15.919 | 0 | 0 | IX |
| 156 | 3.304 | 25.5529775715 | 12.93 | 18.251 | 10.978 | 0 | 0 | IX |
| 260 | 3.304 | 25.5529775715 | 12.93 | 18.251 | 10.978 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734111000 | 16.234 | -0.03 | -0.18 | 16.234 | 16.234 | 16.234 | 0 |
| 1734024600 | 16.263 | -0.07 | -0.40 | 16.263 | 16.263 | 16.263 | 0 |
| 1733938200 | 16.329 | -0.04 | -0.23 | 16.329 | 16.329 | 16.329 | 0 |
| 1733851800 | 16.366 | -0.11 | -0.67 | 16.366 | 16.366 | 16.366 | 0 |
| 1733765400 | 16.476 | 0.09 | 0.56 | 16.476 | 16.476 | 16.476 | 0 |
| 1733506200 | 16.385 | -0.04 | -0.26 | 16.385 | 16.385 | 16.385 | 0 |
| 1733419800 | 16.427 | -0.04 | -0.24 | 16.427 | 16.427 | 16.427 | 0 |
| 1733333400 | 16.466 | 0.02 | 0.12 | 16.466 | 16.466 | 16.466 | 0 |
| 1733247000 | 16.446 | 0.16 | 0.96 | 16.446 | 16.446 | 16.446 | 0 |
| 1733160600 | 16.29 | -0.08 | -0.48 | 16.29 | 16.29 | 16.29 | 0 |
| 1732901400 | 16.367999 | -0.02 | -0.13 | 16.367999 | 16.367999 | 16.367999 | 0 |
| 1732815000 | 16.39 | 0.01 | 0.05 | 16.39 | 16.39 | 16.39 | 0 |
| 1732728600 | 16.381 | -0.05 | -0.29 | 16.381 | 16.381 | 16.381 | 0 |
| 1732642200 | 16.428999 | -0.35 | -2.07 | 16.428999 | 16.428999 | 16.428999 | 0 |
| 1732555800 | 16.776 | -0.22 | -1.27 | 16.776 | 16.776 | 16.776 | 0 |
| 1732296600 | 16.991 | 0.13 | 0.74 | 16.991 | 16.991 | 16.991 | 0 |
| 1732210200 | 16.866 | 0.11 | 0.63 | 16.866 | 16.866 | 16.866 | 0 |
| 1732123800 | 16.761 | -0.01 | -0.05 | 16.761 | 16.761 | 16.761 | 0 |
| 1732037400 | 16.768999 | -0.2 | -1.17 | 16.768999 | 16.768999 | 16.768999 | 0 |
| 1731951000 | 16.967 | 0.06 | 0.35 | 16.967 | 16.967 | 16.967 | 0 |
| 1731691800 | 16.907 | 0.1 | 0.62 | 16.907 | 16.907 | 16.907 | 0 |
| 1731605400 | 16.803 | 0 | 0.00 | 16.803 | 16.803 | 16.803 | 0 |
| 1731519000 | 16.803 | 0 | 0.00 | 16.803 | 16.803 | 16.803 | 0 |
| 1731432600 | 16.803 | 0 | 0.00 | 16.803 | 16.803 | 16.803 | 0 |
| 1731346200 | 16.803 | 0.1 | 0.57 | 16.803 | 16.803 | 16.803 | 0 |
| 1731087000 | 16.707999 | -0.19 | -1.13 | 16.707999 | 16.707999 | 16.707999 | 0 |
| 1731000600 | 16.899 | 0.1 | 0.61 | 16.899 | 16.899 | 16.899 | 0 |
| 1730914200 | 16.796 | -0.14 | -0.80 | 16.796 | 16.796 | 16.796 | 0 |
| 1730827800 | 16.931 | 0.11 | 0.67 | 16.931 | 16.931 | 16.931 | 0 |
| 1730741400 | 16.818 | -0.01 | -0.08 | 16.818 | 16.818 | 16.818 | 0 |
| 1730482200 | 16.832 | 0.03 | 0.15 | 16.832 | 16.832 | 16.832 | 0 |
| 1730395800 | 16.806 | 0.02 | 0.14 | 16.806 | 16.806 | 16.806 | 0 |
| 1730309400 | 16.782 | -0.05 | -0.31 | 16.782 | 16.782 | 16.782 | 0 |
| 1730223000 | 16.835 | -0.19 | -1.11 | 16.835 | 16.835 | 16.835 | 0 |
| 1730136600 | 17.024 | -0.28 | -1.62 | 17.024 | 17.024 | 17.024 | 0 |
| 1729873800 | 17.305 | 0.24 | 1.42 | 17.305 | 17.305 | 17.305 | 0 |
| 1729787400 | 17.063 | 0.06 | 0.33 | 17.063 | 17.063 | 17.063 | 0 |
| 1729701000 | 17.007 | -0.12 | -0.69 | 17.007 | 17.007 | 17.007 | 0 |
| 1729614600 | 17.125 | 0.03 | 0.15 | 17.125 | 17.125 | 17.125 | 0 |
| 1729528200 | 17.099 | 0.18 | 1.09 | 17.099 | 17.099 | 17.099 | 0 |
| 1729269000 | 16.914 | -0.07 | -0.42 | 16.914 | 16.914 | 16.914 | 0 |
| 1729182600 | 16.986 | 0.24 | 1.42 | 16.986 | 16.986 | 16.986 | 0 |
| 1729096200 | 16.748 | 0 | 0.00 | 16.748 | 16.748 | 16.748 | 0 |
| 1729009800 | 16.748 | -0.47 | -2.72 | 16.748 | 16.748 | 16.748 | 0 |
| 1728923400 | 17.216 | 0.04 | 0.22 | 17.216 | 17.216 | 17.216 | 0 |
| 1728664200 | 17.178 | 0.19 | 1.10 | 17.178 | 17.178 | 17.178 | 0 |
| 1728577800 | 16.991 | 0 | 0.00 | 16.991 | 16.991 | 16.991 | 0 |
| 1728491400 | 16.991 | -0.03 | -0.19 | 16.991 | 16.991 | 16.991 | 0 |
| 1728405000 | 17.024 | -0.37 | -2.14 | 17.024 | 17.024 | 17.024 | 0 |
| 1728318600 | 17.396 | 0.22 | 1.26 | 17.396 | 17.396 | 17.396 | 0 |
| 1728059400 | 17.18 | 0.26 | 1.54 | 17.18 | 17.18 | 17.18 | 0 |
| 1727973000 | 16.919 | -0.01 | -0.08 | 16.919 | 16.919 | 16.919 | 0 |
| 1727886600 | 16.933 | 0.27 | 1.64 | 16.933 | 16.933 | 16.933 | 0 |
| 1727800200 | 16.66 | 0.25 | 1.52 | 16.66 | 16.66 | 16.66 | 0 |
| 1727713800 | 16.41 | 0.01 | 0.09 | 16.41 | 16.41 | 16.41 | 0 |
| 1727454600 | 16.396 | 0.12 | 0.74 | 16.396 | 16.396 | 16.396 | 0 |
| 1727368200 | 16.276 | -0.51 | -3.04 | 16.276 | 16.276 | 16.276 | 0 |
| 1727281800 | 16.787 | -0.2 | -1.17 | 16.787 | 16.787 | 16.787 | 0 |
| 1727195400 | 16.986 | 0.07 | 0.43 | 16.986 | 16.986 | 16.986 | 0 |
| 1727109000 | 16.914 | 0.08 | 0.49 | 16.914 | 16.914 | 16.914 | 0 |
| 1726849800 | 16.831 | -0.2 | -1.19 | 16.831 | 16.831 | 16.831 | 0 |
| 1726763400 | 17.034 | 0.24 | 1.43 | 17.034 | 17.034 | 17.034 | 0 |
| 1726677000 | 16.794 | 0.04 | 0.21 | 16.794 | 16.794 | 16.794 | 0 |
| 1726590600 | 16.758 | 0.13 | 0.75 | 16.758 | 16.758 | 16.758 | 0 |
| 1726504200 | 16.633 | 0.13 | 0.76 | 16.633 | 16.633 | 16.633 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
